Miracll Chemicals Co Ltd (300848) Exchange: SHE
Data as of July 17, 2025
$16.89 ($-0.25) -1.46%
Miracll Chemicals Co Ltd - Daily Information
Click for more stock information on Miracll Chemicals Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.11 |
| Previous Close | $16.89 |
| High | $17.20 |
| Low | $16.89 |
| Adjusted Open | $17.11 |
| Previous Adjusted Close | $16.89 |
| Adjusted High | $17.20 |
| Adjusted Low | $16.89 |
Invest in Miracll Chemicals Co Ltd (300848)
Historical Stock Data for Miracll Chemicals Co Ltd (300848)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.11 | $17.20 | $16.89 | $16.89 | $16.89 | 2,628,450 |
| 2025-07-08 | $16.91 | $17.19 | $16.88 | $17.14 | $17.14 | 2,232,260 |
| 2025-07-07 | $16.81 | $16.92 | $16.71 | $16.91 | $16.91 | 1,608,540 |
| 2025-07-04 | $16.94 | $17.03 | $16.70 | $16.74 | $16.74 | 1,857,170 |
| 2025-07-03 | $17.09 | $17.09 | $16.91 | $16.92 | $16.92 | 1,512,500 |
| 2025-07-02 | $17.21 | $17.23 | $16.93 | $17.09 | $17.09 | 2,070,770 |
| 2025-06-30 | $17.14 | $17.21 | $17.10 | $17.18 | $17.18 | 2,468,640 |
| 2025-06-27 | $17.17 | $17.24 | $17.08 | $17.16 | $17.16 | 1,697,850 |
| 2025-06-26 | $17.32 | $17.38 | $17.09 | $17.11 | $17.11 | 2,066,590 |
| 2025-06-25 | $17.22 | $17.34 | $17.08 | $17.32 | $17.32 | 2,716,160 |
| 2025-06-24 | $16.72 | $17.39 | $16.68 | $17.20 | $17.20 | 4,174,550 |
| 2025-06-23 | $16.49 | $16.73 | $16.34 | $16.68 | $16.68 | 1,890,050 |
| 2025-06-20 | $16.68 | $16.90 | $16.55 | $16.56 | $16.56 | 2,113,900 |
| 2025-06-19 | $16.98 | $17.05 | $16.64 | $16.69 | $16.69 | 1,970,500 |
| 2025-06-18 | $16.98 | $16.98 | $16.75 | $16.94 | $16.94 | 2,116,690 |
| 2025-06-17 | $17.20 | $17.30 | $16.90 | $16.98 | $16.98 | 3,043,280 |
| 2025-06-13 | $17.51 | $17.51 | $17.02 | $17.10 | $17.10 | 2,767,060 |
| 2025-06-12 | $17.51 | $17.69 | $17.33 | $17.42 | $17.42 | 2,612,060 |
| 2025-06-11 | $17.55 | $17.68 | $17.47 | $17.59 | $17.59 | 2,356,880 |
| 2025-06-10 | $17.95 | $17.98 | $17.32 | $17.44 | $17.44 | 4,747,440 |
| 2025-06-09 | $17.70 | $17.93 | $17.60 | $17.90 | $17.90 | 3,022,310 |
| 2025-06-06 | $17.68 | $17.83 | $17.65 | $17.69 | $17.69 | 2,866,000 |
| 2025-06-05 | $18.01 | $18.03 | $17.59 | $17.72 | $17.72 | 5,839,910 |
| 2025-06-04 | $17.90 | $18.28 | $17.87 | $18.00 | $18.00 | 3,840,750 |
| 2025-06-03 | $17.90 | $18.21 | $17.80 | $17.97 | $17.97 | 3,824,300 |
| 2025-05-30 | $18.12 | $18.36 | $17.91 | $18.03 | $18.03 | 3,706,100 |
| 2025-05-29 | $18.15 | $18.35 | $17.89 | $18.25 | $18.25 | 5,201,810 |
| 2025-05-28 | $18.90 | $18.95 | $18.09 | $18.30 | $18.30 | 8,584,650 |
| 2025-05-27 | $19.20 | $19.35 | $18.43 | $19.14 | $19.14 | 11,727,450 |
| 2025-05-26 | $19.16 | $19.45 | $18.34 | $18.78 | $18.78 | 9,005,160 |
| 2025-05-23 | $18.38 | $19.50 | $18.01 | $18.80 | $18.80 | 15,021,660 |
| 2025-05-22 | $17.63 | $19.84 | $17.59 | $18.65 | $18.65 | 17,732,950 |
| 2025-05-21 | $17.41 | $17.51 | $17.29 | $17.44 | $17.44 | 1,678,300 |
| 2025-05-20 | $17.43 | $17.50 | $17.21 | $17.44 | $17.44 | 1,900,000 |
| 2025-05-19 | $17.60 | $17.60 | $17.21 | $17.42 | $17.42 | 2,091,180 |
| 2025-05-16 | $17.39 | $17.63 | $17.31 | $17.44 | $17.44 | 1,935,310 |
| 2025-05-15 | $17.66 | $17.80 | $17.48 | $17.48 | $17.48 | 2,458,100 |
| 2025-05-14 | $18.01 | $18.03 | $17.62 | $17.67 | $17.67 | 3,983,010 |
| 2025-05-13 | $17.73 | $18.02 | $17.40 | $18.00 | $18.00 | 6,098,040 |
| 2025-05-12 | $17.15 | $17.88 | $17.01 | $17.68 | $17.68 | 7,258,570 |
| 2025-05-09 | $17.24 | $17.30 | $16.86 | $16.90 | $16.90 | 2,834,500 |
| 2025-05-08 | $17.14 | $17.80 | $17.04 | $17.35 | $17.35 | 5,814,920 |
| 2025-05-07 | $17.50 | $17.57 | $17.03 | $17.19 | $17.19 | 3,722,930 |
| 2025-05-06 | $16.58 | $17.23 | $16.56 | $17.19 | $17.19 | 4,767,930 |
| 2025-04-30 | $16.93 | $17.09 | $16.26 | $16.45 | $16.45 | 4,863,130 |
| 2025-04-29 | $16.70 | $17.05 | $16.70 | $16.87 | $16.87 | 1,647,340 |
| 2025-04-28 | $17.14 | $17.15 | $16.70 | $16.73 | $16.73 | 2,283,520 |
| 2025-04-25 | $17.03 | $17.43 | $16.89 | $17.18 | $17.18 | 2,271,070 |
| 2025-04-24 | $17.22 | $17.22 | $16.85 | $17.00 | $17.00 | 2,302,890 |
| 2025-04-23 | $17.09 | $17.31 | $16.90 | $17.13 | $17.13 | 4,198,830 |
| 2025-04-22 | $17.80 | $17.88 | $16.90 | $16.92 | $16.92 | 6,531,620 |
| 2025-04-21 | $16.36 | $16.80 | $16.21 | $16.79 | $16.79 | 3,337,970 |
| 2025-04-18 | $16.80 | $16.84 | $16.20 | $16.35 | $16.35 | 3,397,540 |
| 2025-04-17 | $16.64 | $16.98 | $16.43 | $16.60 | $16.60 | 2,635,220 |
| 2025-04-16 | $17.01 | $17.03 | $16.38 | $16.65 | $16.65 | 3,375,730 |
| 2025-04-15 | $17.10 | $17.29 | $16.77 | $17.02 | $17.02 | 3,535,440 |
| 2025-04-14 | $17.90 | $18.02 | $16.90 | $17.19 | $17.19 | 8,565,050 |
| 2025-04-11 | $17.66 | $18.18 | $17.59 | $17.82 | $17.82 | 3,878,770 |
| 2025-04-10 | $18.28 | $18.41 | $17.73 | $17.87 | $17.87 | 6,221,890 |
| 2025-04-09 | $17.10 | $17.97 | $16.16 | $17.79 | $17.79 | 7,789,750 |
| 2025-04-08 | $16.86 | $17.66 | $16.78 | $17.10 | $17.10 | 6,486,760 |
| 2025-04-07 | $16.66 | $18.99 | $16.01 | $16.70 | $16.70 | 9,119,580 |
| 2025-04-03 | $18.70 | $19.62 | $18.60 | $19.50 | $19.50 | 6,612,720 |
| 2025-04-02 | $18.83 | $19.38 | $18.71 | $19.07 | $19.07 | 4,312,700 |
| 2025-04-01 | $18.82 | $19.22 | $18.73 | $18.90 | $18.90 | 3,935,700 |
| 2025-03-31 | $18.65 | $19.18 | $18.48 | $18.92 | $18.92 | 4,368,710 |
| 2025-03-28 | $19.00 | $19.21 | $18.66 | $18.85 | $18.85 | 4,613,650 |
| 2025-03-27 | $19.50 | $19.56 | $19.00 | $19.22 | $19.22 | 7,126,550 |
| 2025-03-26 | $18.40 | $19.97 | $18.20 | $19.65 | $19.65 | 11,626,540 |
| 2025-03-25 | $18.21 | $18.60 | $18.21 | $18.40 | $18.40 | 2,499,080 |
| 2025-03-24 | $18.48 | $18.65 | $17.89 | $18.39 | $18.39 | 3,529,950 |
| 2025-03-21 | $18.60 | $18.95 | $18.47 | $18.50 | $18.50 | 3,506,340 |
| 2025-03-20 | $19.02 | $19.24 | $18.70 | $18.76 | $18.76 | 5,530,850 |
| 2025-03-19 | $18.90 | $19.68 | $18.83 | $19.40 | $19.40 | 8,980,030 |
| 2025-03-18 | $19.00 | $19.33 | $18.87 | $19.09 | $19.09 | 5,175,220 |
| 2025-03-17 | $18.01 | $19.51 | $18.00 | $19.03 | $19.03 | 8,893,930 |
| 2025-03-14 | $17.92 | $18.02 | $17.60 | $18.01 | $18.01 | 3,755,110 |
| 2025-03-13 | $18.11 | $18.48 | $17.73 | $17.98 | $17.98 | 3,579,010 |
| 2025-03-12 | $18.00 | $18.37 | $17.79 | $18.10 | $18.10 | 4,114,700 |
| 2025-03-11 | $17.70 | $18.02 | $17.50 | $18.02 | $18.02 | 2,849,850 |
| 2025-03-10 | $18.20 | $18.24 | $17.81 | $17.87 | $17.87 | 3,334,660 |
| 2025-03-07 | $18.03 | $18.72 | $17.90 | $18.20 | $18.20 | 4,852,150 |
| 2025-03-06 | $18.04 | $18.30 | $17.98 | $18.03 | $18.03 | 5,325,450 |
| 2025-03-05 | $17.66 | $18.31 | $17.46 | $18.15 | $18.15 | 5,453,990 |
| 2025-03-04 | $17.32 | $17.76 | $17.30 | $17.74 | $17.74 | 2,371,960 |
| 2025-03-03 | $17.31 | $17.86 | $17.27 | $17.45 | $17.45 | 2,907,970 |
| 2025-02-28 | $17.84 | $17.92 | $17.20 | $17.24 | $17.24 | 3,638,770 |
| 2025-02-27 | $18.00 | $18.06 | $17.55 | $17.92 | $17.92 | 3,433,540 |
| 2025-02-26 | $18.09 | $18.19 | $17.93 | $18.01 | $18.01 | 3,971,020 |
| 2025-02-25 | $17.79 | $18.30 | $17.60 | $18.09 | $18.09 | 4,522,890 |
| 2025-02-24 | $18.36 | $18.50 | $17.78 | $18.01 | $18.01 | 6,034,610 |
| 2025-02-20 | $16.82 | $19.01 | $16.72 | $18.36 | $18.36 | 13,449,210 |
| 2025-02-19 | $16.36 | $17.05 | $16.30 | $16.87 | $16.87 | 3,794,190 |
| 2025-02-18 | $17.08 | $17.30 | $16.33 | $16.39 | $16.39 | 5,102,950 |
| 2025-02-17 | $16.95 | $17.78 | $16.68 | $17.33 | $17.33 | 5,718,810 |
| 2025-02-14 | $17.18 | $17.50 | $16.90 | $16.95 | $16.95 | 2,610,150 |
| 2025-02-13 | $17.35 | $17.79 | $17.14 | $17.17 | $17.17 | 3,724,260 |
| 2025-02-12 | $16.85 | $17.40 | $16.83 | $17.35 | $17.35 | 3,612,770 |
| 2025-02-11 | $17.01 | $17.16 | $16.66 | $16.95 | $16.95 | 2,101,000 |
| 2025-02-10 | $16.70 | $17.06 | $16.52 | $17.01 | $17.01 | 2,814,080 |
| 2025-02-07 | $16.67 | $16.96 | $16.50 | $16.75 | $16.75 | 3,352,410 |
| 2025-02-06 | $16.44 | $16.74 | $16.26 | $16.68 | $16.68 | 2,298,800 |
| 2025-02-05 | $17.00 | $17.00 | $16.36 | $16.44 | $16.44 | 2,281,030 |
| 2025-01-27 | $17.10 | $17.10 | $16.58 | $16.77 | $16.77 | 1,902,480 |
| 2025-01-24 | $16.74 | $16.98 | $16.71 | $16.80 | $16.80 | 2,355,770 |
| 2025-01-23 | $17.06 | $17.38 | $16.82 | $16.84 | $16.84 | 2,575,890 |
| 2025-01-22 | $17.08 | $17.31 | $16.84 | $16.94 | $16.94 | 3,319,360 |
| 2025-01-21 | $16.95 | $17.06 | $16.68 | $16.89 | $16.89 | 2,554,840 |
| 2025-01-20 | $16.87 | $17.23 | $16.47 | $16.94 | $16.94 | 4,775,940 |
| 2025-01-17 | $15.61 | $16.36 | $15.60 | $16.16 | $16.16 | 2,717,060 |
| 2025-01-16 | $15.90 | $16.06 | $15.56 | $15.75 | $15.75 | 1,809,820 |
| 2025-01-15 | $16.06 | $16.07 | $15.72 | $15.78 | $15.78 | 2,046,710 |
| 2025-01-14 | $15.31 | $15.93 | $15.14 | $15.92 | $15.92 | 3,171,440 |
| 2025-01-13 | $14.79 | $15.15 | $14.64 | $15.02 | $15.02 | 2,572,070 |
| 2025-01-09 | $15.58 | $15.77 | $15.44 | $15.63 | $15.63 | 1,770,350 |
| 2025-01-08 | $15.96 | $15.96 | $15.15 | $15.59 | $15.59 | 2,356,440 |
| 2025-01-07 | $15.63 | $15.79 | $15.26 | $15.72 | $15.72 | 2,001,100 |
| 2025-01-06 | $15.51 | $15.69 | $15.17 | $15.42 | $15.42 | 1,952,720 |
| 2025-01-03 | $15.87 | $15.97 | $15.35 | $15.35 | $15.35 | 2,708,900 |
| 2025-01-02 | $16.25 | $16.35 | $15.71 | $15.87 | $15.87 | 2,875,090 |
| 2024-12-31 | $16.77 | $16.86 | $16.24 | $16.25 | $16.25 | 2,134,030 |
| 2024-12-30 | $16.75 | $16.98 | $16.38 | $16.72 | $16.72 | 2,687,290 |
| 2024-12-27 | $16.60 | $16.98 | $16.50 | $16.75 | $16.75 | 3,422,960 |
| 2024-12-26 | $16.62 | $16.78 | $16.46 | $16.49 | $16.49 | 2,108,570 |
| 2024-12-25 | $16.81 | $16.83 | $16.44 | $16.51 | $16.51 | 1,693,770 |
| 2024-12-24 | $16.90 | $17.25 | $16.54 | $16.83 | $16.83 | 3,628,550 |
| 2024-12-23 | $17.21 | $17.47 | $16.76 | $16.85 | $16.85 | 2,899,770 |
| 2024-12-20 | $17.37 | $17.64 | $17.13 | $17.26 | $17.26 | 3,455,550 |
| 2024-12-19 | $17.13 | $17.60 | $17.00 | $17.36 | $17.36 | 2,575,870 |
| 2024-12-18 | $17.70 | $17.80 | $17.11 | $17.27 | $17.27 | 3,012,700 |
| 2024-12-17 | $18.08 | $18.32 | $17.57 | $17.58 | $17.58 | 2,982,550 |
| 2024-12-16 | $18.57 | $18.66 | $18.11 | $18.24 | $18.24 | 2,649,170 |
| 2024-12-13 | $19.32 | $19.38 | $18.57 | $18.63 | $18.63 | 3,902,330 |
| 2024-12-12 | $18.72 | $19.80 | $18.61 | $19.38 | $19.38 | 6,744,310 |
| 2024-12-11 | $18.28 | $18.84 | $18.20 | $18.66 | $18.66 | 3,749,660 |
| 2024-12-10 | $19.14 | $19.24 | $18.30 | $18.40 | $18.40 | 4,015,260 |
| 2024-12-09 | $18.66 | $18.90 | $18.26 | $18.44 | $18.44 | 2,394,860 |
| 2024-12-06 | $18.44 | $18.86 | $18.20 | $18.64 | $18.64 | 2,754,430 |
| 2024-12-05 | $18.23 | $18.50 | $17.90 | $18.45 | $18.45 | 3,279,220 |
| 2024-12-04 | $18.45 | $18.74 | $18.14 | $18.23 | $18.23 | 2,730,870 |
| 2024-12-03 | $18.65 | $18.79 | $18.38 | $18.63 | $18.63 | 2,332,890 |
| 2024-12-02 | $18.50 | $18.85 | $18.38 | $18.63 | $18.63 | 3,388,810 |
| 2024-11-29 | $18.55 | $19.11 | $18.06 | $18.63 | $18.63 | 3,723,640 |
| 2024-11-28 | $18.68 | $18.86 | $18.40 | $18.56 | $18.56 | 2,242,840 |
| 2024-11-27 | $18.23 | $18.66 | $17.68 | $18.66 | $18.66 | 3,812,700 |
| 2024-11-26 | $18.86 | $18.96 | $18.30 | $18.38 | $18.38 | 2,672,660 |
| 2024-11-25 | $18.74 | $19.10 | $18.43 | $18.93 | $18.93 | 2,734,000 |
| 2024-11-22 | $19.88 | $19.88 | $18.62 | $18.70 | $18.70 | 4,188,540 |
| 2024-11-21 | $20.17 | $20.20 | $19.58 | $19.88 | $19.88 | 3,502,070 |
| 2024-11-20 | $19.57 | $20.25 | $19.40 | $20.16 | $20.16 | 4,830,370 |
| 2024-11-19 | $19.09 | $19.76 | $18.82 | $19.69 | $19.69 | 4,118,140 |
| 2024-11-18 | $19.90 | $20.00 | $18.83 | $18.99 | $18.99 | 4,392,580 |
| 2024-11-15 | $20.10 | $20.40 | $19.40 | $19.50 | $19.50 | 5,652,050 |
| 2024-11-14 | $20.81 | $20.86 | $20.02 | $20.10 | $20.10 | 5,586,350 |
| 2024-11-13 | $21.00 | $21.35 | $19.97 | $20.59 | $20.59 | 8,515,830 |
| 2024-11-12 | $22.50 | $22.81 | $20.90 | $21.28 | $21.28 | 9,712,730 |
| 2024-11-11 | $21.07 | $23.17 | $21.06 | $22.27 | $22.27 | 9,781,000 |
| 2024-11-08 | $20.20 | $23.00 | $20.00 | $21.42 | $21.42 | 11,626,880 |
| 2024-11-07 | $19.93 | $19.95 | $19.10 | $19.85 | $19.85 | 6,454,000 |
| 2024-11-06 | $19.81 | $20.79 | $19.40 | $19.96 | $19.96 | 10,498,160 |
| 2024-11-05 | $20.26 | $21.28 | $19.20 | $19.78 | $19.78 | 16,564,820 |
| 2024-11-04 | $17.77 | $20.70 | $17.02 | $19.98 | $19.98 | 13,947,670 |
| 2024-11-01 | $17.34 | $17.77 | $16.91 | $17.27 | $17.27 | 6,879,770 |
| 2024-10-31 | $17.14 | $17.53 | $16.53 | $17.15 | $17.15 | 7,805,680 |
| 2024-10-30 | $16.10 | $17.11 | $16.10 | $16.75 | $16.75 | 9,770,930 |
| 2024-10-29 | $16.65 | $16.71 | $15.77 | $15.83 | $15.83 | 5,720,800 |
| 2024-10-28 | $16.36 | $16.96 | $16.10 | $16.56 | $16.56 | 6,322,550 |
| 2024-10-25 | $16.40 | $16.58 | $15.95 | $16.05 | $16.05 | 5,612,050 |
| 2024-10-24 | $16.40 | $16.66 | $16.03 | $16.43 | $16.43 | 4,874,710 |
| 2024-10-23 | $15.91 | $17.16 | $15.80 | $16.56 | $16.56 | 8,546,540 |
| 2024-10-22 | $15.45 | $16.70 | $15.19 | $16.01 | $16.01 | 6,016,550 |
| 2024-10-21 | $15.67 | $15.80 | $15.19 | $15.42 | $15.42 | 5,792,110 |
| 2024-10-18 | $14.95 | $15.94 | $14.86 | $15.51 | $15.51 | 6,078,920 |
| 2024-10-17 | $14.68 | $15.43 | $14.61 | $15.01 | $15.01 | 4,934,170 |
| 2024-10-16 | $14.35 | $14.73 | $14.31 | $14.50 | $14.50 | 2,049,180 |
| 2024-10-15 | $14.78 | $14.99 | $14.51 | $14.54 | $14.54 | 3,103,020 |
| 2024-10-14 | $14.39 | $14.85 | $14.23 | $14.78 | $14.78 | 2,806,490 |
| 2024-10-11 | $15.03 | $15.03 | $14.09 | $14.39 | $14.39 | 3,640,860 |
| 2024-10-10 | $15.17 | $15.61 | $14.78 | $15.00 | $15.00 | 5,746,150 |
| 2024-10-09 | $17.00 | $17.00 | $15.16 | $15.16 | $15.16 | 10,445,540 |
| 2024-10-08 | $19.62 | $19.70 | $16.64 | $18.00 | $18.00 | 14,805,440 |
| 2024-09-30 | $15.51 | $17.16 | $15.34 | $16.65 | $16.65 | 8,875,610 |
| 2024-09-27 | $14.27 | $15.20 | $14.21 | $14.99 | $14.99 | 3,432,630 |
| 2024-09-26 | $13.48 | $14.27 | $13.41 | $14.19 | $14.19 | 2,317,480 |
| 2024-09-25 | $13.36 | $13.90 | $13.36 | $13.48 | $13.48 | 1,778,020 |
| 2024-09-24 | $12.85 | $13.35 | $12.62 | $13.35 | $13.35 | 1,487,370 |
| 2024-09-23 | $12.82 | $12.85 | $12.62 | $12.78 | $12.78 | 447,900 |
| 2024-09-20 | $12.99 | $12.99 | $12.64 | $12.76 | $12.76 | 547,650 |
| 2024-09-19 | $12.69 | $13.06 | $12.55 | $12.87 | $12.87 | 1,181,620 |
| 2024-09-18 | $12.55 | $12.70 | $12.31 | $12.57 | $12.57 | 520,350 |
| 2024-09-13 | $12.69 | $12.99 | $12.54 | $12.59 | $12.59 | 620,620 |
| 2024-09-12 | $12.75 | $13.04 | $12.68 | $12.75 | $12.75 | 702,070 |
| 2024-09-11 | $12.75 | $12.90 | $12.60 | $12.70 | $12.70 | 574,700 |
| 2024-09-10 | $12.69 | $12.81 | $12.41 | $12.74 | $12.74 | 702,430 |
| 2024-09-09 | $12.80 | $12.87 | $12.58 | $12.63 | $12.63 | 644,460 |
| 2024-09-06 | $13.05 | $13.15 | $12.78 | $12.81 | $12.81 | 1,080,720 |
| 2024-09-05 | $13.19 | $13.29 | $13.05 | $13.19 | $13.19 | 710,520 |
| 2024-09-04 | $13.04 | $13.15 | $12.90 | $13.11 | $13.11 | 735,080 |
| 2024-09-03 | $13.09 | $13.41 | $13.05 | $13.12 | $13.12 | 1,182,640 |
| 2024-09-02 | $13.40 | $13.44 | $13.10 | $13.11 | $13.11 | 1,054,610 |
| 2024-08-30 | $13.58 | $13.75 | $13.10 | $13.35 | $13.35 | 2,063,250 |
| 2024-08-29 | $12.84 | $13.46 | $12.80 | $13.35 | $13.35 | 1,490,560 |
| 2024-08-28 | $12.79 | $13.11 | $12.70 | $12.90 | $12.90 | 1,206,170 |
| 2024-08-27 | $13.12 | $13.48 | $12.72 | $12.79 | $12.79 | 1,855,890 |
| 2024-08-26 | $13.33 | $13.73 | $13.27 | $13.36 | $13.36 | 910,000 |
| 2024-08-23 | $13.30 | $13.48 | $13.16 | $13.32 | $13.32 | 843,940 |
| 2024-08-22 | $14.01 | $14.22 | $13.30 | $13.38 | $13.38 | 2,061,300 |
| 2024-08-21 | $14.21 | $14.35 | $14.06 | $14.15 | $14.15 | 1,026,310 |
| 2024-08-20 | $13.97 | $14.58 | $13.97 | $14.37 | $14.37 | 1,890,800 |
| 2024-08-19 | $14.24 | $14.38 | $14.01 | $14.11 | $14.11 | 682,440 |
| 2024-08-16 | $14.44 | $14.69 | $14.03 | $14.23 | $14.23 | 1,255,640 |
| 2024-08-15 | $13.95 | $14.80 | $13.84 | $14.31 | $14.31 | 1,657,230 |
| 2024-08-14 | $14.19 | $14.33 | $13.96 | $14.00 | $14.00 | 580,930 |
| 2024-08-13 | $14.03 | $14.28 | $14.03 | $14.21 | $14.21 | 513,420 |
| 2024-08-12 | $13.92 | $14.59 | $13.76 | $14.23 | $14.23 | 1,368,210 |
| 2024-08-09 | $14.01 | $14.27 | $13.86 | $13.92 | $13.92 | 676,760 |
| 2024-08-08 | $13.97 | $14.10 | $13.75 | $13.98 | $13.98 | 592,610 |
| 2024-08-07 | $14.00 | $14.18 | $13.74 | $14.07 | $14.07 | 839,090 |
| 2024-08-06 | $13.99 | $14.23 | $13.83 | $14.00 | $14.00 | 1,222,370 |
| 2024-08-05 | $14.20 | $14.77 | $13.74 | $13.80 | $13.80 | 1,406,190 |
| 2024-08-02 | $14.70 | $14.83 | $14.35 | $14.42 | $14.42 | 1,011,780 |
| 2024-08-01 | $15.20 | $15.25 | $14.81 | $14.85 | $14.85 | 930,090 |
| 2024-07-31 | $14.64 | $15.20 | $14.25 | $15.14 | $15.14 | 1,480,570 |
| 2024-07-30 | $14.64 | $14.64 | $14.10 | $14.39 | $14.39 | 864,270 |
| 2024-07-29 | $14.53 | $14.93 | $14.46 | $14.64 | $14.64 | 781,420 |
| 2024-07-26 | $14.39 | $14.54 | $14.27 | $14.50 | $14.50 | 444,220 |
| 2024-07-25 | $14.27 | $14.48 | $14.04 | $14.19 | $14.19 | 656,700 |
| 2024-07-24 | $14.45 | $14.79 | $14.23 | $14.27 | $14.27 | 978,410 |
| 2024-07-23 | $15.15 | $15.15 | $14.56 | $14.58 | $14.58 | 966,180 |
| 2024-07-22 | $14.85 | $15.18 | $14.74 | $15.14 | $15.14 | 1,326,260 |
| 2024-07-19 | $14.60 | $15.00 | $14.45 | $14.85 | $14.85 | 934,480 |
| 2024-07-18 | $14.46 | $14.74 | $14.27 | $14.62 | $14.62 | 847,460 |
| 2024-07-17 | $15.10 | $15.15 | $14.42 | $14.62 | $14.62 | 1,318,430 |
| 2024-07-16 | $14.58 | $15.14 | $14.49 | $14.75 | $14.75 | 1,131,040 |
| 2024-07-15 | $15.26 | $15.26 | $14.70 | $14.72 | $14.72 | 1,335,520 |
| 2024-07-12 | $15.25 | $15.59 | $15.13 | $15.28 | $15.28 | 1,343,470 |
| 2024-07-11 | $15.10 | $15.41 | $14.85 | $15.28 | $15.28 | 1,705,510 |
| 2024-07-10 | $14.83 | $15.14 | $14.59 | $14.85 | $14.85 | 1,233,770 |
| 2024-07-09 | $15.06 | $15.42 | $14.23 | $14.86 | $14.86 | 4,558,750 |
| 2024-07-08 | $16.30 | $16.41 | $15.10 | $15.16 | $15.16 | 3,139,470 |
| 2024-07-05 | $16.55 | $16.55 | $16.06 | $16.41 | $16.41 | 946,830 |
| 2024-07-04 | $16.57 | $16.78 | $16.24 | $16.33 | $16.33 | 1,082,350 |
| 2024-07-03 | $16.96 | $16.96 | $16.47 | $16.65 | $16.65 | 1,070,190 |
| 2024-07-02 | $16.62 | $17.10 | $16.62 | $16.94 | $16.94 | 1,405,310 |
| 2024-07-01 | $16.31 | $16.85 | $16.16 | $16.78 | $16.78 | 1,634,220 |
| 2024-06-28 | $16.31 | $16.76 | $16.26 | $16.44 | $16.44 | 1,051,010 |
| 2024-06-27 | $16.44 | $17.14 | $16.37 | $16.42 | $16.42 | 1,360,530 |
| 2024-06-26 | $16.19 | $16.70 | $16.18 | $16.60 | $16.60 | 1,251,260 |
| 2024-06-25 | $16.82 | $17.00 | $16.17 | $16.40 | $16.40 | 2,175,600 |
| 2024-06-24 | $17.37 | $17.37 | $16.74 | $16.82 | $16.82 | 2,039,840 |
| 2024-06-21 | $16.76 | $17.36 | $16.51 | $17.18 | $17.18 | 2,019,600 |
| 2024-06-20 | $17.13 | $17.54 | $16.77 | $16.77 | $16.77 | 2,564,530 |
| 2024-06-19 | $17.02 | $17.59 | $16.80 | $17.16 | $17.16 | 2,575,120 |
| 2024-06-18 | $17.08 | $17.15 | $16.70 | $16.94 | $16.94 | 2,559,750 |
| 2024-06-17 | $16.68 | $17.08 | $16.50 | $17.07 | $17.07 | 2,056,480 |
| 2024-06-14 | $16.30 | $16.98 | $16.00 | $16.69 | $16.69 | 2,843,070 |
| 2024-06-13 | $15.84 | $16.70 | $15.70 | $16.34 | $16.34 | 3,243,210 |
| 2024-06-12 | $15.98 | $16.00 | $15.63 | $15.80 | $15.80 | 1,858,160 |
| 2024-06-11 | $15.43 | $16.03 | $15.26 | $15.98 | $15.98 | 1,740,740 |
| 2024-06-07 | $15.70 | $15.88 | $15.42 | $15.64 | $15.64 | 1,651,650 |
| 2024-06-06 | $15.97 | $15.97 | $15.26 | $15.40 | $15.40 | 2,482,630 |
| 2024-06-05 | $15.31 | $16.19 | $15.28 | $15.79 | $15.79 | 3,702,760 |
| 2024-06-04 | $15.52 | $15.60 | $15.23 | $15.40 | $15.40 | 2,015,920 |
| 2024-06-03 | $16.00 | $16.02 | $15.30 | $15.52 | $15.52 | 2,665,020 |
| 2024-05-31 | $16.21 | $16.29 | $15.67 | $15.81 | $15.81 | 2,426,720 |
| 2024-05-30 | $16.06 | $16.61 | $16.06 | $16.15 | $16.15 | 1,859,260 |
| 2024-05-29 | $16.01 | $16.34 | $15.78 | $16.13 | $16.13 | 2,205,940 |
| 2024-05-28 | $21.68 | $21.70 | $21.10 | $21.20 | $21.20 | 1,859,530 |
| 2024-05-27 | $21.98 | $22.02 | $20.99 | $21.71 | $21.71 | 3,087,200 |
| 2024-05-24 | $23.23 | $23.80 | $21.80 | $22.01 | $22.01 | 3,446,980 |
| 2024-05-23 | $23.67 | $23.67 | $22.89 | $23.25 | $23.25 | 3,096,350 |
| 2024-05-22 | $22.08 | $24.23 | $21.88 | $23.67 | $23.67 | 5,401,250 |
| 2024-05-21 | $21.60 | $22.19 | $21.31 | $22.07 | $22.07 | 2,137,480 |
| 2024-05-20 | $21.91 | $22.59 | $21.47 | $21.62 | $21.62 | 2,428,380 |
| 2024-05-17 | $21.91 | $22.19 | $21.51 | $21.90 | $21.90 | 2,774,070 |
| 2024-05-16 | $22.30 | $22.70 | $22.08 | $22.21 | $22.21 | 1,809,380 |
| 2024-05-15 | $22.15 | $22.40 | $21.56 | $22.23 | $22.23 | 2,131,160 |
| 2024-05-14 | $22.43 | $23.49 | $22.09 | $22.15 | $22.15 | 2,879,580 |
| 2024-05-13 | $23.27 | $23.28 | $22.12 | $22.30 | $22.30 | 2,750,600 |
| 2024-05-10 | $23.17 | $23.28 | $22.84 | $23.27 | $23.27 | 3,044,530 |
| 2024-05-09 | $22.44 | $23.80 | $22.40 | $23.12 | $23.12 | 5,163,050 |
| 2024-05-08 | $22.30 | $22.80 | $22.02 | $22.25 | $22.25 | 2,818,800 |
| 2024-05-07 | $22.78 | $22.80 | $21.88 | $22.55 | $22.55 | 5,021,840 |
| 2024-05-06 | $19.81 | $22.57 | $19.57 | $22.20 | $22.20 | 6,348,620 |
| 2024-04-30 | $19.60 | $19.72 | $19.25 | $19.56 | $19.56 | 1,539,900 |
| 2024-04-29 | $19.36 | $19.80 | $19.09 | $19.50 | $19.50 | 2,279,150 |
| 2024-04-26 | $19.36 | $19.65 | $19.02 | $19.49 | $19.49 | 1,615,760 |
| 2024-04-25 | $19.05 | $19.76 | $18.87 | $19.37 | $19.37 | 2,130,330 |
| 2024-04-24 | $18.58 | $18.99 | $18.11 | $18.92 | $18.92 | 1,607,300 |
| 2024-04-23 | $18.60 | $18.70 | $17.85 | $18.35 | $18.35 | 1,638,210 |
| 2024-04-22 | $18.60 | $19.12 | $18.35 | $18.77 | $18.77 | 1,530,750 |
| 2024-04-19 | $18.40 | $18.90 | $18.09 | $18.72 | $18.72 | 1,128,850 |
| 2024-04-18 | $19.19 | $19.19 | $18.37 | $18.40 | $18.40 | 1,342,750 |
| 2024-04-17 | $18.80 | $19.05 | $18.30 | $18.88 | $18.88 | 1,448,690 |
| 2024-04-16 | $18.35 | $18.80 | $17.45 | $18.22 | $18.22 | 2,152,120 |
| 2024-04-15 | $18.74 | $19.50 | $18.40 | $18.66 | $18.66 | 1,835,350 |
| 2024-04-12 | $18.55 | $18.80 | $18.45 | $18.54 | $18.54 | 1,332,730 |
| 2024-04-11 | $19.77 | $19.77 | $18.52 | $18.59 | $18.59 | 1,535,010 |
| 2024-04-10 | $19.39 | $19.74 | $18.72 | $18.88 | $18.88 | 1,585,500 |
| 2024-04-09 | $19.50 | $19.51 | $18.82 | $19.30 | $19.30 | 1,252,850 |
| 2024-04-08 | $19.75 | $19.75 | $19.08 | $19.13 | $19.13 | 1,756,730 |
| 2024-04-03 | $19.53 | $19.99 | $19.14 | $19.90 | $19.90 | 2,053,780 |
| 2024-04-02 | $19.84 | $20.59 | $19.53 | $19.60 | $19.60 | 2,687,450 |
| 2024-04-01 | $18.87 | $21.12 | $18.56 | $19.96 | $19.96 | 3,916,300 |
| 2024-03-29 | $18.78 | $19.55 | $18.72 | $18.88 | $18.88 | 2,418,690 |
| 2024-03-28 | $18.24 | $18.81 | $17.95 | $18.79 | $18.79 | 2,561,420 |
| 2024-03-27 | $18.34 | $19.57 | $18.15 | $18.50 | $18.50 | 3,424,060 |
| 2024-03-26 | $17.55 | $18.39 | $17.53 | $18.34 | $18.34 | 2,576,760 |
| 2024-03-25 | $17.64 | $17.99 | $17.43 | $17.62 | $17.62 | 2,012,430 |
| 2024-03-22 | $18.15 | $18.29 | $17.49 | $17.69 | $17.69 | 2,541,090 |
| 2024-03-21 | $18.50 | $18.51 | $18.01 | $18.02 | $18.02 | 2,402,190 |
| 2024-03-20 | $18.28 | $18.75 | $18.00 | $18.50 | $18.50 | 3,072,730 |
| 2024-03-19 | $17.37 | $19.50 | $17.27 | $18.48 | $18.48 | 4,788,960 |
| 2024-03-18 | $17.02 | $17.51 | $17.02 | $17.41 | $17.41 | 3,126,170 |
| 2024-03-15 | $17.42 | $17.67 | $16.80 | $17.24 | $17.24 | 4,317,220 |
| 2024-03-14 | $15.74 | $18.80 | $15.35 | $17.70 | $17.70 | 6,286,470 |
| 2024-03-13 | $15.79 | $15.89 | $15.53 | $15.67 | $15.67 | 1,985,150 |
| 2024-03-12 | $15.31 | $15.80 | $15.31 | $15.76 | $15.76 | 1,792,490 |
| 2024-03-11 | $15.11 | $15.47 | $15.05 | $15.40 | $15.40 | 1,959,380 |
| 2024-03-08 | $14.80 | $15.65 | $14.72 | $15.27 | $15.27 | 3,030,100 |
| 2024-03-07 | $15.20 | $15.33 | $14.70 | $14.82 | $14.82 | 1,637,700 |
| 2024-03-06 | $14.96 | $15.21 | $14.68 | $15.01 | $15.01 | 1,477,250 |
| 2024-03-05 | $15.42 | $15.50 | $14.90 | $14.92 | $14.92 | 1,087,940 |
| 2024-03-04 | $15.66 | $15.76 | $15.15 | $15.40 | $15.40 | 1,296,400 |
| 2024-03-01 | $15.56 | $15.64 | $15.28 | $15.59 | $15.59 | 1,537,340 |
| 2024-02-29 | $14.39 | $15.49 | $14.39 | $15.38 | $15.38 | 3,223,750 |
| 2024-02-28 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2024-02-27 | $15.46 | $15.64 | $15.10 | $15.64 | $15.64 | 3,021,990 |
| 2024-02-26 | $15.15 | $15.72 | $15.02 | $15.40 | $15.40 | 2,254,790 |
| 2024-02-23 | $15.08 | $15.58 | $14.93 | $15.42 | $15.42 | 1,485,190 |
| 2024-02-22 | $15.03 | $15.28 | $14.90 | $15.08 | $15.08 | 1,114,100 |
| 2024-02-21 | $14.50 | $15.34 | $14.39 | $15.10 | $15.10 | 2,630,590 |
| 2024-02-20 | $14.83 | $14.98 | $14.43 | $14.67 | $14.67 | 1,901,680 |
| 2024-02-19 | $14.86 | $15.36 | $14.64 | $14.83 | $14.83 | 2,063,460 |
| 2024-02-08 | $12.90 | $14.99 | $12.48 | $14.86 | $14.86 | 3,431,310 |
| 2024-02-07 | $13.00 | $13.53 | $12.81 | $12.97 | $12.97 | 2,933,570 |
| 2024-02-06 | $12.01 | $13.38 | $11.27 | $13.06 | $13.06 | 3,746,580 |
| 2024-02-05 | $12.42 | $12.77 | $11.64 | $12.25 | $12.25 | 3,112,460 |
| 2024-02-02 | $13.38 | $13.62 | $12.31 | $12.70 | $12.70 | 2,704,630 |
| 2024-02-01 | $13.77 | $13.77 | $13.13 | $13.38 | $13.38 | 2,017,600 |
| 2024-01-31 | $14.20 | $14.28 | $13.40 | $13.40 | $13.40 | 2,019,580 |
| 2024-01-30 | $14.86 | $14.88 | $14.20 | $14.20 | $14.20 | 1,162,180 |
| 2024-01-29 | $15.52 | $15.52 | $14.68 | $14.80 | $14.80 | 1,423,370 |
| 2024-01-26 | $15.57 | $15.75 | $15.22 | $15.35 | $15.35 | 1,807,400 |
| 2024-01-25 | $15.36 | $15.66 | $15.00 | $15.48 | $15.48 | 2,331,600 |
| 2024-01-24 | $15.54 | $15.61 | $14.60 | $15.38 | $15.38 | 2,229,180 |
| 2024-01-23 | $15.08 | $15.35 | $14.88 | $15.32 | $15.32 | 1,729,630 |
| 2024-01-22 | $16.25 | $16.28 | $15.05 | $15.14 | $15.14 | 2,635,900 |
| 2024-01-19 | $16.71 | $17.01 | $16.20 | $16.25 | $16.25 | 2,130,750 |
| 2024-01-18 | $17.18 | $17.18 | $16.40 | $16.84 | $16.84 | 1,279,330 |
| 2024-01-17 | $17.67 | $17.67 | $17.01 | $17.02 | $17.02 | 753,700 |
| 2024-01-16 | $17.74 | $17.77 | $17.30 | $17.57 | $17.57 | 731,500 |
| 2024-01-15 | $18.00 | $18.00 | $17.51 | $17.58 | $17.58 | 578,300 |
| 2024-01-12 | $17.73 | $17.96 | $17.68 | $17.76 | $17.76 | 941,180 |
| 2024-01-11 | $17.70 | $18.01 | $17.52 | $17.73 | $17.73 | 1,169,780 |
| 2024-01-10 | $17.85 | $18.04 | $17.50 | $17.64 | $17.64 | 980,550 |
| 2024-01-09 | $18.16 | $18.35 | $17.71 | $17.88 | $17.88 | 1,389,810 |
| 2024-01-08 | $18.07 | $18.58 | $17.71 | $17.75 | $17.75 | 2,177,350 |
| 2024-01-05 | $18.78 | $18.87 | $17.89 | $18.06 | $18.06 | 2,094,540 |
| 2024-01-04 | $18.96 | $19.01 | $18.47 | $18.62 | $18.62 | 1,022,450 |
| 2024-01-03 | $19.36 | $19.36 | $18.82 | $18.96 | $18.96 | 851,150 |
| 2024-01-02 | $19.37 | $19.61 | $19.08 | $19.19 | $19.19 | 892,900 |
| 2024-01-01 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2023-12-29 | $18.98 | $19.15 | $18.79 | $19.13 | $19.13 | 933,450 |
| 2023-12-28 | $18.94 | $19.22 | $18.76 | $19.07 | $19.07 | 1,125,840 |
| 2023-12-27 | $18.53 | $19.00 | $18.53 | $18.89 | $18.89 | 667,430 |
| 2023-12-26 | $18.86 | $19.02 | $18.58 | $18.66 | $18.66 | 501,100 |
| 2023-12-25 | $18.66 | $18.95 | $18.50 | $18.80 | $18.80 | 625,200 |
| 2023-12-22 | $18.80 | $18.89 | $18.51 | $18.70 | $18.70 | 862,640 |
| 2023-12-21 | $19.06 | $19.29 | $18.36 | $18.66 | $18.66 | 1,952,650 |
| 2023-12-20 | $19.70 | $19.74 | $19.03 | $19.07 | $19.07 | 871,200 |
| 2023-12-19 | $19.29 | $19.63 | $19.19 | $19.58 | $19.58 | 1,133,250 |
| 2023-12-18 | $19.97 | $19.97 | $19.19 | $19.40 | $19.40 | 1,046,030 |
| 2023-12-15 | $20.32 | $20.35 | $19.63 | $19.76 | $19.76 | 1,031,750 |
| 2023-12-14 | $20.30 | $20.75 | $20.17 | $20.24 | $20.24 | 592,750 |
| 2023-12-13 | $20.20 | $20.80 | $20.05 | $20.38 | $20.38 | 1,130,630 |
| 2023-12-12 | $20.17 | $20.28 | $19.88 | $20.22 | $20.22 | 911,950 |
| 2023-12-11 | $19.74 | $20.07 | $19.52 | $20.07 | $20.07 | 838,880 |
| 2023-12-08 | $19.94 | $20.14 | $19.66 | $19.75 | $19.75 | 1,080,550 |
| 2023-12-07 | $20.01 | $20.19 | $19.81 | $20.14 | $20.14 | 1,049,850 |
| 2023-12-06 | $20.30 | $20.43 | $19.96 | $20.09 | $20.09 | 1,120,000 |
| 2023-12-05 | $20.48 | $20.48 | $20.00 | $20.02 | $20.02 | 1,154,030 |
| 2023-12-04 | $20.79 | $20.98 | $20.20 | $20.44 | $20.44 | 1,257,500 |
| 2023-12-01 | $21.16 | $21.25 | $20.16 | $20.59 | $20.59 | 2,345,050 |
| 2023-11-30 | $21.54 | $21.58 | $21.11 | $21.30 | $21.30 | 1,186,230 |
| 2023-11-29 | $21.42 | $21.72 | $21.42 | $21.58 | $21.58 | 707,250 |
| 2023-11-28 | $21.42 | $21.60 | $21.18 | $21.55 | $21.55 | 777,550 |
| 2023-11-27 | $21.14 | $21.50 | $20.87 | $21.32 | $21.32 | 1,082,200 |
| 2023-11-24 | $21.29 | $21.30 | $20.95 | $21.08 | $21.08 | 859,550 |
| 2023-11-23 | $21.20 | $21.60 | $21.11 | $21.38 | $21.38 | 835,680 |
| 2023-11-22 | $21.32 | $21.55 | $21.01 | $21.03 | $21.03 | 947,650 |
| 2023-11-21 | $21.63 | $21.91 | $21.26 | $21.43 | $21.43 | 1,516,630 |
| 2023-11-20 | $21.28 | $21.68 | $21.10 | $21.59 | $21.59 | 1,200,150 |
| 2023-11-17 | $20.80 | $21.34 | $20.62 | $21.28 | $21.28 | 1,174,680 |
| 2023-11-16 | $21.25 | $21.49 | $20.64 | $20.80 | $20.80 | 1,318,300 |
| 2023-11-15 | $21.13 | $21.49 | $20.80 | $21.25 | $21.25 | 1,329,360 |
| 2023-11-14 | $20.59 | $21.31 | $20.44 | $20.97 | $20.97 | 1,641,200 |
| 2023-11-13 | $20.60 | $20.60 | $20.26 | $20.55 | $20.55 | 821,200 |
| 2023-11-10 | $20.40 | $20.57 | $20.20 | $20.39 | $20.39 | 1,047,780 |
| 2023-11-09 | $20.69 | $20.69 | $20.24 | $20.48 | $20.48 | 1,368,680 |
| 2023-11-08 | $21.02 | $21.03 | $20.46 | $20.65 | $20.65 | 1,201,200 |
| 2023-11-07 | $20.92 | $21.12 | $20.68 | $20.99 | $20.99 | 883,600 |
| 2023-11-06 | $20.45 | $21.20 | $20.45 | $21.12 | $21.12 | 1,430,600 |
| 2023-11-03 | $20.39 | $21.00 | $20.39 | $20.45 | $20.45 | 1,372,300 |
| 2023-11-02 | $21.11 | $21.11 | $20.37 | $20.40 | $20.40 | 1,078,000 |
| 2023-11-01 | $20.91 | $21.17 | $20.68 | $21.03 | $21.03 | 916,680 |
| 2023-10-31 | $21.06 | $21.22 | $20.67 | $20.76 | $20.76 | 847,950 |
| 2023-10-30 | $20.78 | $21.06 | $20.56 | $20.91 | $20.91 | 1,209,970 |
| 2023-10-27 | $20.46 | $20.99 | $20.26 | $20.78 | $20.78 | 947,850 |
| 2023-10-26 | $20.07 | $20.53 | $19.81 | $20.48 | $20.48 | 969,750 |
| 2023-10-25 | $20.37 | $20.56 | $20.07 | $20.10 | $20.10 | 1,466,900 |
| 2023-10-24 | $20.07 | $20.70 | $19.89 | $20.18 | $20.18 | 1,679,180 |
| 2023-10-23 | $20.61 | $20.61 | $19.95 | $20.07 | $20.07 | 1,414,030 |
| 2023-10-20 | $20.92 | $21.03 | $20.52 | $20.58 | $20.58 | 667,650 |
| 2023-10-19 | $20.80 | $21.16 | $20.65 | $20.76 | $20.76 | 729,280 |
| 2023-10-18 | $21.19 | $21.27 | $20.84 | $20.84 | $20.84 | 790,980 |
| 2023-10-17 | $21.21 | $21.34 | $20.88 | $21.18 | $21.18 | 1,201,630 |
| 2023-10-16 | $21.52 | $21.52 | $21.00 | $21.16 | $21.16 | 1,776,550 |
| 2023-10-13 | $21.76 | $21.90 | $21.15 | $21.51 | $21.51 | 2,292,430 |
| 2023-10-12 | $22.02 | $22.12 | $21.62 | $21.85 | $21.85 | 1,110,020 |
| 2023-10-11 | $22.07 | $22.19 | $21.84 | $21.97 | $21.97 | 718,950 |
| 2023-10-10 | $22.05 | $22.29 | $21.82 | $22.07 | $22.07 | 1,088,030 |
| 2023-10-09 | $22.34 | $22.41 | $21.93 | $22.01 | $22.01 | 1,201,070 |
| 2023-09-28 | $21.94 | $22.64 | $21.94 | $22.39 | $22.39 | 1,415,130 |
| 2023-09-27 | $22.01 | $22.34 | $22.00 | $22.01 | $22.01 | 759,900 |
| 2023-09-26 | $22.19 | $22.48 | $21.94 | $22.04 | $22.04 | 1,048,030 |
| 2023-09-25 | $22.13 | $22.40 | $21.81 | $22.30 | $22.30 | 1,324,830 |
| 2023-09-22 | $22.00 | $22.17 | $21.61 | $22.14 | $22.14 | 1,379,000 |
| 2023-09-21 | $21.90 | $22.45 | $21.58 | $21.90 | $21.90 | 1,820,280 |
| 2023-09-20 | $22.06 | $22.45 | $21.66 | $21.82 | $21.82 | 579,350 |
| 2023-09-19 | $22.74 | $22.74 | $21.86 | $22.02 | $22.02 | 1,171,100 |
| 2023-09-18 | $22.41 | $22.75 | $22.28 | $22.41 | $22.41 | 1,182,850 |
| 2023-09-15 | $22.35 | $22.63 | $21.60 | $22.43 | $22.43 | 1,658,950 |
| 2023-09-14 | $22.39 | $22.57 | $22.06 | $22.35 | $22.35 | 1,073,050 |
| 2023-09-13 | $22.65 | $22.93 | $22.22 | $22.41 | $22.41 | 1,402,250 |
| 2023-09-12 | $23.18 | $23.55 | $22.73 | $22.95 | $22.95 | 2,151,350 |
| 2023-09-11 | $23.32 | $23.70 | $22.52 | $23.12 | $23.12 | 2,096,850 |
| 2023-09-08 | $22.35 | $22.95 | $22.02 | $22.87 | $22.87 | 1,791,350 |
| 2023-09-07 | $22.80 | $22.80 | $22.20 | $22.34 | $22.34 | 1,400,630 |
| 2023-09-06 | $22.50 | $22.62 | $22.03 | $22.55 | $22.55 | 1,270,240 |
| 2023-09-05 | $22.40 | $22.55 | $22.02 | $22.41 | $22.41 | 1,641,100 |
| 2023-09-04 | $21.53 | $22.60 | $21.51 | $22.43 | $22.43 | 2,806,080 |
| 2023-09-01 | $21.50 | $21.51 | $20.99 | $21.49 | $21.49 | 1,441,330 |
| 2023-08-31 | $21.40 | $21.40 | $20.97 | $21.15 | $21.15 | 1,421,650 |
| 2023-08-30 | $21.39 | $21.79 | $21.20 | $21.39 | $21.39 | 2,306,000 |
| 2023-08-29 | $20.10 | $21.40 | $20.02 | $21.20 | $21.20 | 3,877,670 |
| 2023-08-28 | $20.80 | $20.97 | $19.49 | $19.71 | $19.71 | 1,909,200 |
| 2023-08-25 | $20.44 | $20.44 | $19.48 | $19.72 | $19.72 | 1,425,100 |
| 2023-08-24 | $19.82 | $20.73 | $19.59 | $20.41 | $20.41 | 1,301,530 |
| 2023-08-23 | $20.20 | $20.20 | $19.65 | $19.82 | $19.82 | 1,070,980 |
| 2023-08-22 | $20.23 | $20.85 | $19.78 | $20.10 | $20.10 | 1,436,800 |
| 2023-08-21 | $20.11 | $20.97 | $20.11 | $20.22 | $20.22 | 1,160,940 |
| 2023-08-18 | $20.41 | $20.82 | $20.33 | $20.33 | $20.33 | 1,383,150 |
| 2023-08-17 | $20.32 | $20.45 | $19.85 | $20.42 | $20.42 | 1,193,080 |
| 2023-08-16 | $20.53 | $20.60 | $20.09 | $20.13 | $20.13 | 1,121,630 |
| 2023-08-15 | $20.54 | $20.91 | $20.26 | $20.52 | $20.52 | 829,550 |
| 2023-08-14 | $21.13 | $21.13 | $20.40 | $20.73 | $20.73 | 1,224,060 |
| 2023-08-11 | $21.30 | $21.56 | $20.89 | $21.05 | $21.05 | 2,051,300 |
| 2023-08-10 | $20.67 | $21.08 | $20.67 | $20.98 | $20.98 | 967,400 |
| 2023-08-09 | $20.53 | $20.97 | $20.53 | $20.75 | $20.75 | 1,248,480 |
| 2023-08-08 | $21.19 | $21.20 | $20.74 | $20.92 | $20.92 | 1,048,150 |
| 2023-08-07 | $21.23 | $21.60 | $20.92 | $21.10 | $21.10 | 1,334,310 |
| 2023-08-04 | $21.23 | $21.87 | $20.98 | $21.18 | $21.18 | 1,615,020 |
| 2023-08-03 | $21.17 | $21.17 | $20.87 | $20.92 | $20.92 | 785,100 |
| 2023-08-02 | $21.19 | $21.29 | $20.91 | $21.16 | $21.16 | 785,130 |
| 2023-08-01 | $21.60 | $21.69 | $20.71 | $21.18 | $21.18 | 2,161,300 |
| 2023-07-31 | $21.40 | $21.72 | $21.24 | $21.58 | $21.58 | 1,036,850 |
| 2023-07-28 | $21.35 | $21.59 | $21.22 | $21.37 | $21.37 | 1,283,480 |
| 2023-07-27 | $21.76 | $21.80 | $21.29 | $21.33 | $21.33 | 1,123,400 |
| 2023-07-26 | $21.84 | $21.86 | $21.47 | $21.60 | $21.60 | 1,214,230 |
| 2023-07-25 | $22.60 | $22.60 | $21.56 | $21.62 | $21.62 | 1,912,750 |
| 2023-07-24 | $22.26 | $22.65 | $21.81 | $21.89 | $21.89 | 1,349,200 |
| 2023-07-21 | $22.32 | $22.80 | $22.14 | $22.25 | $22.25 | 1,271,550 |
| 2023-07-20 | $22.90 | $22.97 | $22.09 | $22.25 | $22.25 | 2,079,330 |
| 2023-07-19 | $22.40 | $23.06 | $22.24 | $22.90 | $22.90 | 2,774,450 |
| 2023-07-18 | $22.19 | $22.51 | $21.99 | $22.46 | $22.46 | 1,787,100 |
| 2023-07-17 | $22.66 | $22.90 | $22.15 | $22.45 | $22.45 | 2,352,080 |
| 2023-07-14 | $21.67 | $23.13 | $21.39 | $22.67 | $22.67 | 4,446,550 |
| 2023-07-13 | $21.15 | $21.74 | $21.15 | $21.56 | $21.56 | 1,679,150 |
| 2023-07-12 | $21.15 | $21.37 | $20.94 | $21.26 | $21.26 | 1,683,020 |
| 2023-07-11 | $20.74 | $21.34 | $20.71 | $21.17 | $21.17 | 2,011,700 |
| 2023-07-10 | $20.79 | $21.63 | $20.66 | $20.75 | $20.75 | 2,028,030 |
| 2023-07-07 | $20.54 | $21.09 | $20.51 | $20.81 | $20.81 | 1,498,780 |
| 2023-07-06 | $20.82 | $20.99 | $20.48 | $20.73 | $20.73 | 1,010,500 |
| 2023-07-05 | $20.63 | $21.17 | $20.50 | $20.77 | $20.77 | 1,572,980 |
| 2023-07-04 | $21.08 | $21.08 | $20.53 | $20.75 | $20.75 | 1,382,030 |
| 2023-07-03 | $20.98 | $21.16 | $20.55 | $20.61 | $20.61 | 1,516,900 |
| 2023-06-30 | $20.75 | $20.89 | $20.28 | $20.75 | $20.75 | 1,794,680 |
| 2023-06-29 | $20.33 | $20.91 | $20.25 | $20.61 | $20.61 | 1,359,100 |
| 2023-06-28 | $20.58 | $20.80 | $19.94 | $20.35 | $20.35 | 1,316,050 |
| 2023-06-27 | $19.65 | $20.60 | $19.55 | $20.52 | $20.52 | 2,431,700 |
| 2023-06-26 | $19.45 | $19.95 | $19.16 | $19.65 | $19.65 | 1,508,830 |
| 2023-06-21 | $20.18 | $20.43 | $19.69 | $19.76 | $19.76 | 1,690,300 |
| 2023-06-20 | $20.48 | $20.54 | $19.93 | $20.10 | $20.10 | 2,084,300 |
| 2023-06-19 | $20.42 | $21.09 | $20.42 | $20.54 | $20.54 | 2,886,810 |
| 2023-06-16 | $20.65 | $20.96 | $20.08 | $20.42 | $20.42 | 2,211,700 |
| 2023-06-15 | $20.09 | $20.97 | $19.90 | $20.68 | $20.68 | 3,161,610 |
| 2023-06-14 | $20.76 | $20.79 | $19.98 | $20.09 | $20.09 | 2,440,240 |
| 2023-06-13 | $21.08 | $21.24 | $20.40 | $20.52 | $20.52 | 1,758,870 |
| 2023-06-12 | $20.69 | $21.18 | $20.50 | $21.08 | $21.08 | 1,724,180 |
| 2023-06-09 | $22.17 | $22.36 | $19.56 | $20.70 | $20.70 | 5,195,200 |
| 2023-06-08 | $22.26 | $22.70 | $21.99 | $22.22 | $22.22 | 1,200,150 |
| 2023-06-07 | $22.80 | $22.80 | $22.29 | $22.40 | $22.40 | 1,291,150 |
| 2023-06-06 | $23.29 | $23.47 | $22.63 | $22.73 | $22.73 | 1,283,580 |
| 2023-06-05 | $23.54 | $23.55 | $22.70 | $23.19 | $23.19 | 1,232,630 |
| 2023-06-02 | $23.30 | $23.58 | $22.80 | $23.39 | $23.39 | 1,035,280 |
| 2023-06-01 | $35.33 | $35.35 | $34.54 | $34.63 | $23.02 | 693,500 |
| 2023-05-31 | $35.15 | $35.49 | $34.12 | $34.90 | $23.20 | 1,196,470 |
| 2023-05-30 | $34.71 | $35.21 | $34.40 | $34.76 | $23.10 | 722,480 |
| 2023-05-29 | $35.19 | $35.58 | $34.60 | $34.82 | $23.14 | 844,500 |
| 2023-05-26 | $36.00 | $36.38 | $35.00 | $35.17 | $23.38 | 1,380,700 |
| 2023-05-25 | $35.70 | $35.86 | $34.76 | $35.20 | $23.40 | 733,900 |
| 2023-05-24 | $35.35 | $35.93 | $35.20 | $35.48 | $23.58 | 909,030 |
| 2023-05-23 | $36.30 | $36.57 | $35.59 | $35.64 | $23.69 | 904,650 |
| 2023-05-22 | $34.85 | $36.62 | $34.62 | $36.30 | $24.13 | 2,053,900 |
| 2023-05-19 | $34.85 | $35.80 | $34.00 | $35.17 | $23.38 | 1,343,280 |
| 2023-05-18 | $34.17 | $35.14 | $34.11 | $34.48 | $22.92 | 1,255,250 |
| 2023-05-17 | $34.63 | $34.64 | $33.32 | $34.17 | $22.71 | 1,473,650 |
| 2023-05-16 | $33.27 | $35.08 | $32.71 | $34.32 | $22.81 | 2,056,200 |
| 2023-05-15 | $32.95 | $33.47 | $32.07 | $33.28 | $22.12 | 865,550 |
| 2023-05-12 | $32.51 | $33.10 | $32.24 | $32.33 | $21.49 | 788,900 |
| 2023-05-11 | $33.37 | $33.61 | $32.33 | $32.51 | $21.61 | 728,700 |
| 2023-05-10 | $32.70 | $33.43 | $32.25 | $33.36 | $22.17 | 1,013,990 |
| 2023-05-09 | $33.28 | $33.47 | $32.66 | $32.78 | $21.79 | 891,020 |
| 2023-05-08 | $33.88 | $34.39 | $33.20 | $33.28 | $22.12 | 922,450 |
| 2023-05-05 | $35.03 | $35.20 | $33.64 | $33.88 | $22.52 | 848,900 |
| 2023-05-04 | $34.06 | $35.35 | $34.03 | $35.03 | $23.28 | 842,600 |
| 2023-05-03 | $34.57 | $34.57 | $34.57 | $34.57 | $22.98 | 0 |
| 2023-05-02 | $34.57 | $34.57 | $34.57 | $34.57 | $22.98 | 0 |
| 2023-04-28 | $33.63 | $35.48 | $33.33 | $34.57 | $22.98 | 1,287,840 |
| 2023-04-27 | $33.55 | $34.20 | $33.30 | $33.97 | $22.58 | 1,267,950 |
| 2023-04-26 | $32.78 | $34.28 | $32.78 | $34.06 | $22.64 | 1,362,170 |
| 2023-04-25 | $33.32 | $34.85 | $32.14 | $33.00 | $21.93 | 2,110,300 |
| 2023-04-24 | $33.56 | $33.63 | $32.70 | $33.06 | $33.06 | 888,900 |
| 2023-04-21 | $34.21 | $34.39 | $33.30 | $33.49 | $33.49 | 1,217,900 |
| 2023-04-20 | $34.75 | $34.75 | $33.86 | $33.94 | $33.94 | 1,536,250 |
| 2023-04-19 | $35.50 | $35.65 | $34.65 | $34.90 | $34.90 | 1,114,900 |
| 2023-04-18 | $35.85 | $36.50 | $35.22 | $35.36 | $35.36 | 1,021,250 |
| 2023-04-17 | $35.83 | $35.93 | $35.23 | $35.89 | $35.89 | 779,700 |
| 2023-04-14 | $35.97 | $36.33 | $35.40 | $35.57 | $35.57 | 1,289,850 |
| 2023-04-13 | $36.50 | $36.84 | $35.60 | $35.95 | $35.95 | 810,670 |
| 2023-04-12 | $35.31 | $36.66 | $35.31 | $36.32 | $36.32 | 1,073,830 |
| 2023-04-11 | $36.15 | $36.39 | $35.21 | $35.50 | $35.50 | 1,533,580 |
| 2023-04-10 | $37.69 | $37.69 | $36.01 | $36.15 | $36.15 | 1,512,000 |
| 2023-04-07 | $38.51 | $38.51 | $37.20 | $37.28 | $37.28 | 1,738,100 |
| 2023-04-06 | $36.92 | $38.48 | $36.51 | $38.46 | $38.46 | 1,659,120 |
| 2023-04-05 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2023-04-04 | $38.00 | $38.17 | $36.58 | $36.91 | $36.91 | 2,297,750 |
| 2023-04-03 | $38.72 | $39.49 | $37.38 | $38.22 | $38.22 | 2,731,300 |
| 2023-03-31 | $36.33 | $42.63 | $36.01 | $39.18 | $39.18 | 3,533,510 |
| 2023-03-30 | $35.60 | $36.67 | $35.50 | $36.33 | $36.33 | 1,217,950 |
| 2023-03-29 | $36.44 | $36.53 | $35.49 | $35.60 | $35.60 | 1,183,450 |
| 2023-03-28 | $36.37 | $37.67 | $36.20 | $36.45 | $36.45 | 1,768,750 |
| 2023-03-27 | $36.20 | $36.60 | $35.38 | $36.30 | $36.30 | 1,460,800 |
| 2023-03-24 | $36.84 | $36.96 | $36.13 | $36.40 | $36.40 | 1,345,090 |
| 2023-03-23 | $37.40 | $37.60 | $36.52 | $36.80 | $36.80 | 2,688,040 |
| 2023-03-22 | $38.22 | $39.55 | $37.40 | $37.60 | $37.60 | 1,896,750 |
| 2023-03-21 | $38.46 | $38.60 | $36.96 | $38.22 | $38.22 | 1,278,090 |
| 2023-03-20 | $39.17 | $41.00 | $37.80 | $38.13 | $38.13 | 2,102,650 |
| 2023-03-17 | $39.38 | $39.71 | $38.18 | $39.14 | $39.14 | 1,220,700 |
| 2023-03-16 | $39.88 | $40.37 | $38.89 | $38.89 | $38.89 | 1,312,450 |
| 2023-03-15 | $39.42 | $41.02 | $39.39 | $40.08 | $40.08 | 1,021,800 |
| 2023-03-14 | $40.57 | $40.61 | $39.40 | $39.50 | $39.50 | 1,437,800 |
| 2023-03-13 | $40.00 | $41.20 | $39.22 | $40.96 | $40.96 | 1,978,400 |
| 2023-03-10 | $43.60 | $43.60 | $40.34 | $40.40 | $40.40 | 1,977,750 |
| 2023-03-09 | $42.20 | $43.37 | $41.52 | $42.78 | $42.78 | 1,488,830 |
| 2023-03-08 | $42.06 | $42.58 | $41.50 | $42.17 | $42.17 | 1,693,050 |
| 2023-03-07 | $43.85 | $44.47 | $42.01 | $42.30 | $42.30 | 2,376,880 |
| 2023-03-06 | $41.24 | $44.80 | $40.56 | $43.28 | $43.28 | 3,591,930 |
| 2023-03-03 | $42.00 | $42.48 | $41.10 | $41.23 | $41.23 | 1,937,750 |
| 2023-03-02 | $43.00 | $44.02 | $41.07 | $42.38 | $42.38 | 2,556,430 |
| 2023-03-01 | $41.30 | $42.62 | $40.67 | $41.63 | $41.63 | 1,683,520 |
| 2023-02-28 | $41.67 | $42.80 | $40.24 | $41.25 | $41.25 | 3,204,870 |
| 2023-02-27 | $41.46 | $43.40 | $39.22 | $42.85 | $42.85 | 5,428,930 |
| 2023-02-24 | $41.50 | $42.30 | $39.32 | $41.20 | $41.20 | 3,067,100 |
| 2023-02-23 | $38.11 | $40.75 | $38.11 | $39.92 | $39.92 | 3,213,800 |
| 2023-02-22 | $39.52 | $39.52 | $38.31 | $38.55 | $38.55 | 1,955,210 |
| 2023-02-21 | $38.16 | $40.38 | $37.89 | $39.65 | $39.65 | 3,072,380 |
| 2023-02-20 | $37.51 | $38.40 | $35.85 | $38.12 | $38.12 | 3,175,850 |
| 2023-02-17 | $38.37 | $39.47 | $37.66 | $37.99 | $37.99 | 4,053,100 |
| 2023-02-16 | $39.04 | $43.60 | $38.29 | $38.36 | $38.36 | 5,023,500 |
| 2023-02-15 | $39.50 | $40.85 | $38.50 | $39.30 | $39.30 | 3,070,800 |
| 2023-02-14 | $39.40 | $40.98 | $38.50 | $40.00 | $40.00 | 3,409,550 |
| 2023-02-13 | $38.20 | $39.44 | $37.68 | $39.07 | $39.07 | 2,402,900 |
| 2023-02-10 | $39.20 | $39.20 | $37.35 | $38.31 | $38.31 | 3,269,150 |
| 2023-02-09 | $37.80 | $39.96 | $37.20 | $39.12 | $39.12 | 5,585,100 |
| 2023-02-08 | $34.55 | $40.10 | $34.02 | $39.00 | $39.00 | 9,081,020 |
| 2023-02-07 | $35.75 | $36.72 | $34.04 | $34.42 | $34.42 | 5,241,810 |
| 2023-02-06 | $37.30 | $37.30 | $34.30 | $35.75 | $35.75 | 7,240,820 |
| 2023-02-03 | $30.31 | $36.19 | $29.66 | $36.19 | $36.19 | 8,702,150 |
| 2023-02-02 | $30.31 | $30.43 | $29.83 | $30.16 | $30.16 | 2,231,020 |
| 2023-02-01 | $29.70 | $30.72 | $29.50 | $30.39 | $30.39 | 3,328,130 |
| 2023-01-31 | $28.82 | $30.58 | $28.73 | $29.85 | $29.85 | 4,154,050 |
| 2023-01-30 | $29.10 | $30.25 | $28.51 | $29.02 | $29.02 | 2,517,800 |
| 2023-01-20 | $27.46 | $28.74 | $27.46 | $28.38 | $28.38 | 2,374,250 |
| 2023-01-19 | $27.81 | $28.11 | $27.25 | $27.50 | $27.50 | 1,601,270 |
| 2023-01-18 | $27.56 | $28.28 | $27.27 | $28.00 | $28.00 | 1,605,650 |
| 2023-01-17 | $27.48 | $28.48 | $27.40 | $27.55 | $27.55 | 2,221,900 |
| 2023-01-16 | $28.23 | $28.70 | $27.00 | $27.60 | $27.60 | 3,873,850 |
| 2023-01-13 | $27.96 | $29.12 | $27.56 | $28.50 | $28.50 | 3,267,210 |
| 2023-01-12 | $27.26 | $27.85 | $27.08 | $27.72 | $27.72 | 1,414,200 |
| 2023-01-11 | $27.45 | $28.10 | $27.28 | $27.28 | $27.28 | 1,545,100 |
| 2023-01-10 | $27.20 | $28.20 | $27.07 | $27.51 | $27.51 | 2,267,240 |
| 2023-01-09 | $27.15 | $28.05 | $27.11 | $27.30 | $27.30 | 1,886,200 |
| 2023-01-06 | $27.80 | $28.66 | $27.05 | $27.18 | $27.18 | 2,257,400 |
| 2023-01-05 | $27.34 | $27.70 | $26.94 | $27.38 | $27.38 | 1,378,350 |
| 2023-01-04 | $27.54 | $27.54 | $26.64 | $27.36 | $27.36 | 1,984,000 |
| 2023-01-03 | $26.44 | $27.81 | $26.10 | $27.55 | $27.55 | 2,842,950 |
| 2023-01-02 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2022-12-30 | $26.39 | $26.65 | $25.97 | $26.44 | $26.44 | 2,167,190 |
| 2022-12-29 | $26.09 | $27.01 | $26.00 | $26.33 | $26.33 | 2,272,000 |
| 2022-12-28 | $26.30 | $26.83 | $26.03 | $26.09 | $26.09 | 2,299,800 |
| 2022-12-27 | $26.82 | $28.08 | $26.26 | $26.84 | $26.84 | 3,517,100 |
| 2022-12-26 | $25.77 | $27.65 | $25.68 | $26.51 | $26.51 | 3,386,080 |
| 2022-12-23 | $26.31 | $26.46 | $25.13 | $25.40 | $25.40 | 2,482,950 |
| 2022-12-22 | $27.12 | $27.30 | $26.11 | $26.31 | $26.31 | 2,028,780 |
| 2022-12-21 | $27.79 | $27.96 | $26.85 | $27.10 | $27.10 | 2,214,050 |
| 2022-12-20 | $27.66 | $28.53 | $27.60 | $27.79 | $27.79 | 2,678,450 |
| 2022-12-19 | $28.66 | $29.08 | $27.81 | $27.89 | $27.89 | 3,397,570 |
| 2022-12-16 | $29.15 | $30.10 | $28.60 | $29.28 | $29.28 | 4,175,910 |
| 2022-12-15 | $30.73 | $30.90 | $29.22 | $29.35 | $29.35 | 5,272,580 |
| 2022-12-14 | $30.42 | $32.09 | $29.79 | $31.20 | $31.20 | 6,226,550 |
| 2022-12-13 | $29.20 | $31.50 | $28.92 | $30.71 | $30.71 | 7,671,500 |
| 2022-12-12 | $29.50 | $30.00 | $28.61 | $28.95 | $28.95 | 4,627,890 |
| 2022-12-09 | $28.60 | $29.90 | $27.53 | $29.55 | $29.55 | 6,831,400 |
| 2022-12-08 | $28.59 | $28.96 | $28.06 | $28.52 | $28.52 | 4,512,300 |
| 2022-12-07 | $29.65 | $30.04 | $28.38 | $28.98 | $28.98 | 8,655,110 |
| 2022-12-06 | $28.38 | $30.88 | $28.28 | $28.61 | $28.61 | 16,003,500 |
| 2022-12-05 | $23.61 | $28.34 | $23.61 | $28.34 | $28.34 | 11,314,600 |
| 2022-12-01 | $22.40 | $23.90 | $22.26 | $23.32 | $23.32 | 4,898,480 |
| 2022-11-30 | $22.39 | $22.45 | $21.81 | $22.18 | $22.18 | 1,635,250 |
| 2022-11-29 | $22.00 | $22.50 | $21.79 | $22.25 | $22.25 | 1,885,560 |
| 2022-11-28 | $22.12 | $22.42 | $21.75 | $22.20 | $22.20 | 2,054,100 |
| 2022-11-25 | $23.00 | $23.38 | $22.11 | $22.54 | $22.54 | 2,576,500 |
| 2022-11-24 | $22.20 | $23.48 | $22.14 | $23.19 | $23.19 | 3,563,000 |
| 2022-11-23 | $22.34 | $22.85 | $21.78 | $22.22 | $22.22 | 2,201,700 |
| 2022-11-22 | $22.93 | $23.29 | $22.50 | $22.85 | $22.85 | 1,872,800 |
| 2022-11-21 | $22.80 | $23.15 | $22.36 | $23.12 | $23.12 | 2,483,840 |
| 2022-11-18 | $23.30 | $23.55 | $22.90 | $22.92 | $22.92 | 1,941,550 |
| 2022-11-17 | $23.70 | $23.70 | $22.91 | $23.47 | $23.47 | 2,311,900 |
| 2022-11-16 | $24.39 | $24.39 | $23.70 | $23.75 | $23.75 | 2,026,550 |
| 2022-11-15 | $23.37 | $24.40 | $23.35 | $24.26 | $24.26 | 2,754,450 |
| 2022-11-14 | $23.30 | $23.73 | $23.08 | $23.55 | $23.55 | 2,190,850 |
| 2022-11-11 | $24.60 | $24.80 | $23.25 | $23.29 | $23.29 | 3,846,300 |
| 2022-11-10 | $24.57 | $24.70 | $23.74 | $24.11 | $24.11 | 2,835,900 |
| 2022-11-09 | $24.67 | $24.95 | $23.88 | $24.54 | $24.54 | 2,700,510 |
| 2022-11-08 | $24.64 | $24.76 | $24.11 | $24.39 | $24.39 | 1,790,760 |
| 2022-11-07 | $24.56 | $25.16 | $24.42 | $24.64 | $24.64 | 2,269,430 |
| 2022-11-04 | $24.00 | $25.15 | $24.00 | $24.80 | $24.80 | 3,231,630 |
| 2022-11-03 | $23.97 | $24.49 | $23.76 | $24.00 | $24.00 | 2,940,000 |
| 2022-11-02 | $23.35 | $24.43 | $22.84 | $24.10 | $24.10 | 4,110,990 |
| 2022-11-01 | $22.19 | $23.09 | $22.15 | $22.95 | $22.95 | 3,546,570 |
| 2022-10-31 | $22.00 | $22.79 | $21.64 | $22.10 | $22.10 | 2,985,740 |
| 2022-10-28 | $22.27 | $22.59 | $21.45 | $21.74 | $21.74 | 3,520,410 |
| 2022-10-27 | $22.25 | $23.22 | $22.03 | $22.23 | $22.23 | 5,885,470 |
| 2022-10-26 | $21.73 | $22.42 | $21.50 | $21.86 | $21.86 | 7,192,180 |
| 2022-10-25 | $25.00 | $25.00 | $20.38 | $22.00 | $22.00 | 11,506,200 |
| 2022-10-24 | $24.21 | $25.39 | $23.82 | $25.13 | $25.13 | 5,075,040 |
| 2022-10-21 | $24.00 | $24.30 | $23.50 | $23.97 | $23.97 | 1,541,400 |
| 2022-10-20 | $23.99 | $24.36 | $23.51 | $23.92 | $23.92 | 1,242,500 |
| 2022-10-19 | $24.17 | $24.56 | $23.91 | $24.04 | $24.04 | 1,369,420 |
| 2022-10-18 | $24.51 | $24.85 | $23.96 | $24.30 | $24.30 | 1,572,020 |
| 2022-10-17 | $23.96 | $24.93 | $23.71 | $24.50 | $24.50 | 2,524,850 |
| 2022-10-14 | $23.52 | $24.15 | $23.40 | $23.95 | $23.95 | 1,890,400 |
| 2022-10-13 | $22.73 | $23.79 | $22.73 | $23.44 | $23.44 | 2,066,350 |
| 2022-10-12 | $22.50 | $22.91 | $21.52 | $22.86 | $22.86 | 1,994,510 |
| 2022-10-11 | $22.40 | $22.40 | $21.60 | $22.13 | $22.13 | 1,438,750 |
| 2022-10-10 | $22.24 | $23.15 | $21.95 | $22.09 | $22.09 | 1,866,550 |
| 2022-09-30 | $23.00 | $23.59 | $22.52 | $22.75 | $22.75 | 1,824,550 |
| 2022-09-29 | $23.24 | $23.54 | $22.86 | $23.00 | $23.00 | 1,729,650 |
| 2022-09-28 | $23.63 | $24.40 | $22.95 | $22.98 | $22.98 | 1,932,890 |
| 2022-09-27 | $23.30 | $24.37 | $23.30 | $23.72 | $23.72 | 1,967,590 |
| 2022-09-26 | $23.49 | $24.20 | $23.42 | $23.43 | $23.43 | 1,374,300 |
| 2022-09-23 | $24.64 | $25.39 | $23.45 | $23.75 | $23.75 | 2,130,790 |
| 2022-09-22 | $24.22 | $24.99 | $23.94 | $24.64 | $24.64 | 1,564,250 |
| 2022-09-21 | $24.47 | $25.18 | $24.21 | $24.58 | $24.58 | 1,343,300 |
| 2022-09-20 | $24.58 | $25.18 | $24.26 | $24.75 | $24.75 | 1,557,650 |
| 2022-09-19 | $24.30 | $24.75 | $23.81 | $24.14 | $24.14 | 1,545,450 |
| 2022-09-16 | $24.33 | $24.75 | $24.09 | $24.31 | $24.31 | 1,903,500 |
| 2022-09-15 | $25.87 | $26.00 | $24.11 | $24.30 | $24.30 | 3,082,150 |
| 2022-09-14 | $25.90 | $25.90 | $25.23 | $25.87 | $25.87 | 1,467,650 |
| 2022-09-13 | $25.70 | $26.29 | $25.70 | $25.99 | $25.99 | 1,427,600 |
| 2022-09-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2022-09-09 | $26.49 | $26.52 | $25.38 | $25.86 | $25.86 | 2,446,300 |
| 2022-09-08 | $26.48 | $26.84 | $25.70 | $26.18 | $26.18 | 3,364,400 |
| 2022-09-07 | $27.39 | $27.75 | $26.38 | $26.49 | $26.49 | 4,299,790 |
| 2022-09-06 | $26.99 | $27.28 | $26.30 | $27.10 | $27.10 | 2,396,240 |
| 2022-09-05 | $28.30 | $28.31 | $26.50 | $26.71 | $26.71 | 2,272,600 |
| 2022-09-02 | $26.94 | $27.79 | $26.36 | $27.30 | $27.30 | 1,679,050 |
| 2022-09-01 | $26.97 | $27.66 | $26.41 | $26.95 | $26.95 | 2,009,850 |
| 2022-08-31 | $28.67 | $28.70 | $26.67 | $26.71 | $26.71 | 4,092,030 |
| 2022-08-30 | $29.08 | $29.29 | $28.00 | $28.67 | $28.67 | 2,620,740 |
| 2022-08-29 | $28.43 | $30.78 | $28.07 | $28.62 | $28.62 | 3,911,150 |
| 2022-08-26 | $28.85 | $29.67 | $28.10 | $28.43 | $28.43 | 2,452,490 |
| 2022-08-25 | $29.58 | $29.58 | $27.80 | $28.55 | $28.55 | 3,289,540 |
| 2022-08-24 | $30.60 | $30.60 | $28.40 | $29.00 | $29.00 | 4,890,830 |
| 2022-08-23 | $30.02 | $30.74 | $29.50 | $30.36 | $30.36 | 3,156,670 |
| 2022-08-22 | $29.82 | $30.40 | $28.70 | $29.87 | $29.87 | 5,031,480 |
| 2022-08-19 | $33.00 | $33.29 | $29.20 | $29.75 | $29.75 | 8,981,140 |
| 2022-08-18 | $32.01 | $33.36 | $31.60 | $33.00 | $33.00 | 5,802,760 |
| 2022-08-17 | $31.57 | $34.19 | $30.55 | $32.35 | $32.35 | 10,073,700 |
| 2022-08-16 | $31.00 | $31.79 | $29.51 | $31.56 | $31.56 | 5,408,600 |
| 2022-08-15 | $30.19 | $31.30 | $29.67 | $31.15 | $31.15 | 5,398,410 |
| 2022-08-12 | $31.08 | $31.53 | $29.89 | $30.06 | $30.06 | 7,238,250 |
| 2022-08-11 | $32.00 | $32.38 | $30.73 | $30.88 | $30.88 | 7,591,600 |
| 2022-08-10 | $31.63 | $33.79 | $31.11 | $32.56 | $32.56 | 8,974,050 |
| 2022-08-09 | $31.01 | $33.00 | $30.60 | $31.10 | $31.10 | 9,282,500 |
| 2022-08-08 | $28.67 | $31.24 | $28.67 | $31.00 | $31.00 | 9,454,450 |
| 2022-08-05 | $29.30 | $32.22 | $29.01 | $30.50 | $30.50 | 13,595,950 |
| 2022-08-04 | $28.11 | $28.90 | $27.00 | $28.70 | $28.70 | 9,454,000 |
| 2022-08-03 | $27.86 | $29.16 | $27.20 | $27.56 | $27.56 | 12,822,550 |
| 2022-08-02 | $26.35 | $31.00 | $26.30 | $28.49 | $28.49 | 19,089,650 |
| 2022-08-01 | $24.96 | $28.25 | $24.00 | $27.01 | $27.01 | 22,746,860 |
| 2022-07-29 | $22.08 | $23.54 | $22.08 | $23.54 | $23.54 | 18,455,830 |
| 2022-07-28 | $18.98 | $19.66 | $18.81 | $19.62 | $19.62 | 3,269,450 |
| 2022-07-27 | $18.10 | $19.21 | $18.10 | $18.84 | $18.84 | 1,853,500 |
| 2022-07-26 | $18.10 | $18.24 | $17.89 | $18.19 | $18.19 | 589,950 |
| 2022-07-25 | $18.25 | $18.43 | $18.01 | $18.10 | $18.10 | 506,150 |
| 2022-07-22 | $18.36 | $18.58 | $18.06 | $18.25 | $18.25 | 745,150 |
| 2022-07-21 | $18.46 | $18.65 | $18.36 | $18.36 | $18.36 | 800,850 |
| 2022-07-20 | $18.80 | $18.80 | $18.35 | $18.51 | $18.51 | 934,100 |
| 2022-07-19 | $17.89 | $18.50 | $17.89 | $18.45 | $18.45 | 1,375,800 |
| 2022-07-18 | $17.86 | $18.12 | $17.68 | $18.06 | $18.06 | 1,420,350 |
| 2022-07-15 | $17.58 | $18.18 | $17.55 | $17.86 | $17.86 | 1,134,850 |
| 2022-07-14 | $17.78 | $17.90 | $17.54 | $17.69 | $17.69 | 839,900 |
| 2022-07-13 | $17.40 | $17.75 | $17.30 | $17.56 | $17.56 | 761,400 |
| 2022-07-12 | $17.94 | $18.04 | $17.39 | $17.44 | $17.44 | 1,544,650 |
| 2022-07-11 | $19.50 | $19.50 | $17.79 | $17.88 | $17.88 | 2,712,650 |
| 2022-07-08 | $18.43 | $18.64 | $18.25 | $18.55 | $18.55 | 1,186,650 |
| 2022-07-07 | $18.62 | $18.68 | $18.18 | $18.38 | $18.38 | 887,100 |
| 2022-07-06 | $18.85 | $19.11 | $18.28 | $18.58 | $18.58 | 1,532,900 |
| 2022-07-05 | $19.28 | $19.38 | $18.67 | $18.95 | $18.95 | 1,258,300 |
| 2022-07-04 | $19.04 | $19.35 | $18.75 | $19.25 | $19.25 | 928,200 |
| 2022-07-01 | $19.05 | $19.34 | $18.90 | $19.03 | $19.03 | 1,017,000 |
| 2022-06-30 | $19.28 | $19.54 | $18.92 | $19.05 | $19.05 | 1,670,300 |
| 2022-06-29 | $19.88 | $20.09 | $19.09 | $19.11 | $19.11 | 1,903,850 |
| 2022-06-28 | $19.15 | $20.30 | $19.12 | $19.95 | $19.95 | 2,699,760 |
| 2022-06-27 | $19.36 | $19.53 | $19.19 | $19.23 | $19.23 | 1,663,600 |
| 2022-06-24 | $19.11 | $19.62 | $18.92 | $19.39 | $19.39 | 3,176,950 |
| 2022-06-23 | $18.27 | $19.36 | $18.13 | $19.23 | $19.23 | 3,656,200 |
| 2022-06-22 | $18.55 | $18.72 | $18.18 | $18.26 | $18.26 | 1,111,750 |
| 2022-06-21 | $18.84 | $18.99 | $18.43 | $18.65 | $18.65 | 2,005,450 |
| 2022-06-20 | $18.20 | $19.27 | $18.12 | $18.92 | $18.92 | 3,586,000 |
| 2022-06-17 | $17.83 | $18.05 | $17.71 | $18.03 | $18.03 | 1,323,650 |
| 2022-06-16 | $17.87 | $18.11 | $17.82 | $17.95 | $17.95 | 1,128,100 |
| 2022-06-15 | $18.00 | $18.47 | $17.95 | $17.97 | $17.97 | 1,757,400 |
| 2022-06-14 | $18.28 | $18.28 | $17.72 | $18.17 | $18.17 | 1,801,150 |
| 2022-06-13 | $17.86 | $18.55 | $17.80 | $18.26 | $18.26 | 2,727,850 |
| 2022-06-10 | $18.10 | $18.43 | $17.90 | $18.23 | $18.23 | 3,113,110 |
| 2022-06-09 | $17.92 | $18.08 | $17.57 | $17.63 | $17.63 | 1,668,700 |
| 2022-06-08 | $18.03 | $18.14 | $17.51 | $17.95 | $17.95 | 1,991,150 |
| 2022-06-07 | $18.67 | $18.68 | $17.88 | $18.06 | $18.06 | 2,944,850 |
| 2022-06-06 | $18.07 | $18.83 | $18.06 | $18.68 | $18.68 | 3,366,100 |
| 2022-06-02 | $17.95 | $18.14 | $17.70 | $18.02 | $18.02 | 1,653,000 |
| 2022-06-01 | $18.00 | $18.39 | $17.70 | $18.07 | $18.07 | 2,648,700 |
| 2022-05-31 | $17.99 | $18.27 | $17.27 | $18.10 | $18.10 | 4,079,400 |
| 2022-05-30 | $19.00 | $19.08 | $17.88 | $18.17 | $18.17 | 5,547,050 |
| 2022-05-27 | $19.64 | $19.69 | $18.70 | $19.00 | $19.00 | 4,166,200 |
| 2022-05-26 | $20.44 | $20.67 | $19.00 | $19.64 | $19.64 | 6,147,550 |
| 2022-05-25 | $20.00 | $21.67 | $19.45 | $20.34 | $20.34 | 10,583,190 |
| 2022-05-24 | $17.99 | $21.80 | $17.92 | $20.76 | $20.76 | 14,106,140 |
| 2022-05-23 | $17.69 | $18.26 | $17.20 | $18.17 | $18.17 | 1,473,300 |
| 2022-05-20 | $17.45 | $18.04 | $17.27 | $17.72 | $17.72 | 1,400,900 |
| 2022-05-19 | $16.80 | $17.77 | $16.80 | $17.45 | $17.45 | 1,248,110 |
| 2022-05-18 | $17.21 | $17.54 | $16.99 | $17.00 | $17.00 | 1,074,550 |
| 2022-05-17 | $17.16 | $17.42 | $16.86 | $17.30 | $17.30 | 813,600 |
| 2022-05-16 | $17.73 | $17.99 | $17.23 | $17.26 | $17.26 | 1,017,880 |
| 2022-05-13 | $17.57 | $18.35 | $17.38 | $17.72 | $17.72 | 1,612,100 |
| 2022-05-12 | $17.27 | $17.64 | $17.00 | $17.29 | $17.29 | 1,129,500 |
| 2022-05-11 | $17.50 | $17.78 | $17.32 | $17.47 | $17.47 | 1,220,050 |
| 2022-05-10 | $16.96 | $17.63 | $16.78 | $17.47 | $17.47 | 1,132,900 |
| 2022-05-09 | $16.95 | $17.33 | $16.78 | $17.21 | $17.21 | 964,900 |
| 2022-05-06 | $16.78 | $17.25 | $16.50 | $17.04 | $17.04 | 1,104,600 |
| 2022-05-05 | $16.28 | $17.49 | $16.06 | $17.04 | $17.04 | 1,586,750 |
| 2022-05-04 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2022-05-03 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2022-04-29 | $15.89 | $16.77 | $15.83 | $16.43 | $16.43 | 1,358,200 |
| 2022-04-28 | $16.01 | $16.49 | $15.47 | $15.66 | $15.66 | 1,278,600 |
| 2022-04-27 | $15.44 | $16.13 | $14.99 | $16.01 | $16.01 | 1,763,450 |
| 2022-04-26 | $16.74 | $17.09 | $15.48 | $15.51 | $15.51 | 2,089,550 |
| 2022-04-25 | $17.14 | $17.88 | $16.70 | $17.08 | $17.08 | 1,870,950 |
| 2022-04-22 | $19.71 | $19.99 | $17.90 | $18.00 | $18.00 | 1,850,800 |
| 2022-04-21 | $30.74 | $30.84 | $29.40 | $29.60 | $19.60 | 1,184,200 |
| 2022-04-20 | $30.97 | $31.89 | $30.66 | $30.89 | $20.46 | 1,764,500 |
| 2022-04-19 | $30.85 | $31.22 | $30.59 | $30.97 | $20.51 | 1,316,400 |
| 2022-04-18 | $29.98 | $31.30 | $29.63 | $31.16 | $20.64 | 1,588,100 |
| 2022-04-15 | $29.15 | $31.08 | $28.65 | $30.33 | $20.09 | 1,891,100 |
| 2022-04-14 | $28.66 | $29.45 | $28.36 | $28.49 | $18.87 | 826,500 |
| 2022-04-13 | $30.21 | $30.21 | $28.86 | $28.86 | $19.11 | 904,700 |
| 2022-04-12 | $29.80 | $30.30 | $29.54 | $30.20 | $20.00 | 902,400 |
| 2022-04-11 | $31.00 | $31.43 | $29.68 | $29.97 | $19.85 | 1,460,000 |
| 2022-04-08 | $30.10 | $31.93 | $29.66 | $31.11 | $20.60 | 2,582,000 |
| 2022-04-07 | $30.10 | $30.69 | $29.42 | $30.35 | $20.10 | 1,354,900 |
| 2022-04-06 | $30.30 | $30.49 | $29.70 | $29.95 | $19.83 | 1,102,200 |
| 2022-04-05 | $30.24 | $30.24 | $30.24 | $30.24 | $20.03 | 0 |
| 2022-04-04 | $30.24 | $30.24 | $30.24 | $30.24 | $20.03 | 0 |
| 2022-04-01 | $30.09 | $30.77 | $29.92 | $30.24 | $20.03 | 1,319,000 |
| 2022-03-31 | $31.10 | $31.80 | $30.18 | $30.50 | $20.20 | 3,182,900 |
| 2022-03-30 | $28.50 | $32.98 | $27.60 | $31.49 | $20.85 | 4,086,000 |
| 2022-03-29 | $27.26 | $30.74 | $27.21 | $28.91 | $19.15 | 2,773,800 |
| 2022-03-28 | $27.50 | $27.73 | $26.65 | $27.20 | $18.01 | 511,800 |
| 2022-03-25 | $27.70 | $28.12 | $27.54 | $27.56 | $18.25 | 439,510 |
| 2022-03-24 | $28.20 | $28.20 | $27.60 | $27.73 | $18.36 | 580,500 |
| 2022-03-23 | $28.28 | $28.65 | $28.15 | $28.22 | $18.69 | 541,610 |
| 2022-03-22 | $28.70 | $28.75 | $28.17 | $28.51 | $18.88 | 544,100 |
| 2022-03-21 | $28.00 | $28.64 | $27.83 | $28.55 | $18.91 | 681,220 |
| 2022-03-18 | $28.00 | $28.30 | $27.73 | $28.13 | $18.63 | 626,500 |
| 2022-03-17 | $27.93 | $28.68 | $27.70 | $28.05 | $18.58 | 1,192,000 |
| 2022-03-16 | $27.69 | $28.10 | $25.55 | $27.93 | $18.50 | 1,944,300 |
| 2022-03-15 | $30.63 | $30.90 | $27.34 | $27.51 | $18.22 | 2,710,400 |
| 2022-03-14 | $31.00 | $31.08 | $30.22 | $30.60 | $20.26 | 1,107,800 |
| 2022-03-11 | $29.65 | $30.80 | $29.41 | $30.69 | $20.32 | 1,154,900 |
| 2022-03-10 | $29.33 | $30.46 | $29.33 | $30.00 | $19.87 | 977,500 |
| 2022-03-09 | $29.70 | $30.14 | $27.87 | $28.80 | $19.07 | 1,061,800 |
| 2022-03-08 | $29.85 | $30.26 | $29.53 | $29.70 | $19.67 | 809,700 |
| 2022-03-07 | $30.58 | $30.58 | $29.80 | $29.95 | $19.83 | 653,200 |
| 2022-03-04 | $30.23 | $30.90 | $29.96 | $30.58 | $20.25 | 782,600 |
| 2022-03-03 | $29.97 | $31.37 | $29.83 | $30.60 | $20.26 | 1,321,800 |
| 2022-03-02 | $30.34 | $30.34 | $29.91 | $30.00 | $19.87 | 621,500 |
| 2022-03-01 | $30.16 | $30.50 | $29.90 | $30.42 | $20.15 | 656,500 |
| 2022-02-28 | $30.41 | $30.46 | $29.59 | $30.09 | $19.93 | 639,400 |
| 2022-02-25 | $30.50 | $31.16 | $30.31 | $30.42 | $20.15 | 625,000 |
| 2022-02-24 | $31.75 | $31.75 | $29.58 | $30.30 | $20.07 | 1,439,700 |
| 2022-02-23 | $30.30 | $31.47 | $30.10 | $31.35 | $20.76 | 1,172,150 |
| 2022-02-22 | $30.40 | $30.85 | $29.85 | $30.39 | $20.13 | 586,200 |
| 2022-02-21 | $30.33 | $30.76 | $30.30 | $30.55 | $20.23 | 465,400 |
| 2022-02-18 | $30.40 | $30.73 | $30.16 | $30.73 | $20.35 | 597,800 |
| 2022-02-17 | $30.86 | $31.17 | $30.40 | $30.70 | $20.33 | 709,000 |
| 2022-02-16 | $30.10 | $30.88 | $30.10 | $30.86 | $20.44 | 727,900 |
| 2022-02-15 | $29.68 | $30.35 | $29.68 | $30.14 | $19.96 | 310,500 |
| 2022-02-14 | $29.58 | $30.30 | $29.28 | $30.03 | $19.89 | 431,950 |
| 2022-02-11 | $30.30 | $30.42 | $29.69 | $29.80 | $19.74 | 608,100 |
| 2022-02-10 | $30.21 | $30.45 | $29.89 | $30.42 | $20.15 | 499,850 |
| 2022-02-09 | $29.89 | $30.58 | $29.80 | $30.43 | $20.15 | 643,800 |
| 2022-02-08 | $28.95 | $29.88 | $28.95 | $29.86 | $19.77 | 636,100 |
| 2022-02-07 | $29.24 | $29.50 | $28.90 | $29.16 | $19.31 | 454,900 |
| 2022-02-04 | $28.56 | $28.56 | $28.56 | $28.56 | $18.91 | 0 |
| 2022-02-03 | $28.56 | $28.56 | $28.56 | $28.56 | $18.91 | 0 |
| 2022-02-02 | $28.56 | $28.56 | $28.56 | $28.56 | $18.91 | 0 |
| 2022-02-01 | $28.56 | $28.56 | $28.56 | $28.56 | $18.91 | 0 |
| 2022-01-28 | $28.40 | $28.98 | $28.25 | $28.56 | $18.91 | 489,950 |
| 2022-01-27 | $30.00 | $30.07 | $28.00 | $28.22 | $18.69 | 1,101,700 |
| 2022-01-26 | $29.80 | $30.35 | $29.80 | $30.16 | $19.97 | 532,600 |
| 2022-01-25 | $30.09 | $30.88 | $29.82 | $29.95 | $19.83 | 777,100 |
| 2022-01-24 | $30.18 | $30.65 | $29.03 | $30.20 | $20.00 | 860,300 |
| 2022-01-21 | $31.09 | $31.24 | $30.26 | $30.26 | $20.04 | 1,011,600 |
| 2022-01-20 | $32.53 | $32.70 | $31.10 | $31.10 | $20.60 | 1,757,200 |
| 2022-01-19 | $33.96 | $33.96 | $32.33 | $32.80 | $21.72 | 2,570,110 |
| 2022-01-18 | $33.25 | $34.09 | $32.68 | $34.05 | $22.55 | 3,075,970 |
| 2022-01-17 | $32.31 | $33.49 | $32.00 | $33.26 | $22.03 | 2,147,390 |
| 2022-01-14 | $33.47 | $33.47 | $32.40 | $32.53 | $21.54 | 1,947,000 |
| 2022-01-13 | $32.93 | $32.93 | $32.25 | $32.28 | $21.38 | 953,270 |
| 2022-01-12 | $32.70 | $33.35 | $32.59 | $33.15 | $21.95 | 1,462,640 |
| 2022-01-11 | $33.37 | $33.59 | $32.50 | $32.76 | $21.70 | 1,698,300 |
| 2022-01-10 | $31.48 | $33.31 | $30.95 | $33.31 | $22.06 | 2,503,700 |
| 2022-01-07 | $32.51 | $32.69 | $31.57 | $31.61 | $20.93 | 1,254,800 |
| 2022-01-06 | $31.03 | $32.77 | $30.90 | $32.35 | $21.42 | 2,211,000 |
| 2022-01-05 | $31.74 | $31.75 | $30.90 | $31.00 | $20.53 | 1,163,100 |
| 2022-01-04 | $31.71 | $32.27 | $31.37 | $31.74 | $21.02 | 1,384,800 |
| 2022-01-03 | $31.67 | $31.67 | $31.67 | $31.67 | $20.97 | 0 |
| 2021-12-31 | $32.26 | $32.47 | $31.65 | $31.67 | $20.97 | 1,458,400 |
| 2021-12-30 | $34.00 | $34.33 | $32.35 | $32.50 | $21.52 | 2,047,000 |
| 2021-12-29 | $32.35 | $33.21 | $32.01 | $33.13 | $21.94 | 2,144,910 |
| 2021-12-28 | $31.57 | $32.69 | $31.57 | $32.33 | $21.41 | 1,423,100 |
| 2021-12-27 | $31.29 | $31.85 | $30.50 | $31.62 | $20.94 | 956,580 |
| 2021-12-24 | $30.80 | $32.00 | $30.74 | $31.55 | $20.89 | 1,457,000 |
| 2021-12-23 | $31.50 | $31.62 | $30.85 | $30.90 | $20.46 | 703,300 |
| 2021-12-22 | $31.31 | $31.62 | $31.11 | $31.48 | $20.85 | 708,400 |
| 2021-12-21 | $30.88 | $31.33 | $30.83 | $31.31 | $20.74 | 651,000 |
| 2021-12-20 | $30.94 | $31.44 | $30.84 | $30.87 | $20.44 | 814,900 |
| 2021-12-17 | $31.69 | $31.97 | $31.07 | $31.16 | $20.64 | 1,210,700 |
| 2021-12-16 | $32.39 | $32.39 | $31.53 | $32.00 | $21.19 | 1,041,710 |
| 2021-12-15 | $32.41 | $32.43 | $31.54 | $31.63 | $20.95 | 1,432,600 |
| 2021-12-14 | $32.23 | $32.58 | $31.89 | $32.27 | $21.37 | 1,748,500 |
| 2021-12-13 | $33.30 | $34.57 | $32.70 | $32.85 | $21.75 | 3,338,300 |
| 2021-12-10 | $32.07 | $32.68 | $31.72 | $32.65 | $21.62 | 1,612,700 |
| 2021-12-09 | $31.70 | $32.15 | $31.50 | $32.07 | $21.24 | 1,254,600 |
| 2021-12-08 | $31.54 | $31.98 | $31.51 | $31.77 | $21.04 | 1,050,300 |
| 2021-12-07 | $32.06 | $32.23 | $31.28 | $31.44 | $20.82 | 1,352,600 |
| 2021-12-06 | $33.10 | $33.80 | $31.80 | $31.94 | $21.15 | 1,988,630 |
| 2021-12-03 | $32.99 | $32.99 | $32.99 | $32.99 | $21.85 | 1,302,700 |
| 2021-12-02 | $32.89 | $32.89 | $32.89 | $32.89 | $21.78 | 1,995,200 |
| 2021-12-01 | $33.26 | $33.77 | $32.67 | $33.53 | $22.21 | 1,820,800 |
| 2021-11-30 | $33.39 | $33.75 | $32.49 | $32.83 | $21.74 | 2,104,600 |
| 2021-11-29 | $32.39 | $33.88 | $32.09 | $33.27 | $22.03 | 2,618,800 |
| 2021-11-26 | $34.40 | $35.46 | $33.60 | $33.60 | $22.25 | 3,663,900 |
| 2021-11-25 | $34.45 | $34.85 | $33.63 | $34.81 | $23.05 | 3,507,800 |
| 2021-11-24 | $33.73 | $34.85 | $33.15 | $34.30 | $22.72 | 3,999,840 |
| 2021-11-23 | $34.01 | $34.10 | $33.28 | $33.70 | $22.32 | 3,117,920 |
| 2021-11-22 | $33.33 | $34.27 | $32.66 | $34.25 | $22.68 | 4,136,320 |
| 2021-11-19 | $33.01 | $33.58 | $32.55 | $33.08 | $21.91 | 3,170,800 |
| 2021-11-18 | $34.11 | $34.34 | $32.90 | $33.14 | $21.95 | 5,278,170 |
| 2021-11-17 | $34.00 | $35.11 | $33.51 | $34.80 | $23.05 | 8,795,670 |
| 2021-11-16 | $31.00 | $36.18 | $30.75 | $36.18 | $23.96 | 11,823,230 |
| 2021-11-15 | $29.25 | $30.18 | $29.14 | $30.15 | $19.97 | 1,557,000 |
| 2021-11-12 | $28.78 | $29.34 | $28.76 | $29.25 | $19.37 | 753,600 |
| 2021-11-11 | $28.69 | $29.34 | $28.60 | $29.08 | $19.26 | 1,008,000 |
| 2021-11-10 | $28.71 | $28.95 | $28.29 | $28.70 | $19.01 | 707,900 |
| 2021-11-09 | $28.40 | $28.77 | $28.17 | $28.70 | $19.01 | 748,500 |
| 2021-11-08 | $28.03 | $28.49 | $27.90 | $28.40 | $18.81 | 634,300 |
| 2021-11-05 | $28.20 | $28.20 | $28.20 | $28.20 | $18.68 | 619,000 |
| 2021-11-04 | $27.71 | $28.26 | $27.71 | $28.20 | $18.68 | 658,900 |
| 2021-11-03 | $27.50 | $28.04 | $27.50 | $27.71 | $18.35 | 475,700 |
| 2021-11-02 | $28.00 | $28.62 | $27.55 | $27.61 | $18.28 | 882,300 |
| 2021-11-01 | $27.78 | $28.47 | $27.50 | $28.06 | $18.58 | 641,300 |
| 2021-10-29 | $27.14 | $28.17 | $27.14 | $27.87 | $18.46 | 693,300 |
| 2021-10-28 | $28.25 | $28.43 | $27.10 | $27.13 | $17.97 | 1,012,300 |
| 2021-10-27 | $29.10 | $29.33 | $28.02 | $28.25 | $18.71 | 1,319,540 |
| 2021-10-26 | $30.39 | $30.39 | $29.25 | $29.28 | $19.39 | 1,078,600 |
| 2021-10-25 | $29.92 | $30.24 | $29.50 | $29.98 | $19.85 | 988,400 |
| 2021-10-22 | $29.47 | $29.97 | $29.10 | $29.94 | $19.83 | 951,100 |
| 2021-10-21 | $29.09 | $29.96 | $29.06 | $29.47 | $19.52 | 968,900 |
| 2021-10-20 | $29.54 | $29.57 | $29.05 | $29.09 | $19.26 | 889,860 |
| 2021-10-19 | $29.19 | $30.29 | $28.84 | $29.62 | $19.62 | 1,143,860 |
| 2021-10-18 | $28.65 | $29.10 | $28.42 | $29.01 | $19.21 | 579,600 |
| 2021-10-15 | $28.92 | $28.98 | $28.53 | $28.56 | $18.91 | 719,900 |
| 2021-10-14 | $29.08 | $29.59 | $28.75 | $28.83 | $19.09 | 978,100 |
| 2021-10-13 | $28.90 | $29.25 | $28.62 | $29.15 | $19.30 | 711,800 |
| 2021-10-12 | $30.58 | $30.60 | $28.85 | $29.18 | $19.32 | 955,200 |
| 2021-10-11 | $29.85 | $30.38 | $29.38 | $29.99 | $19.86 | 1,055,500 |
| 2021-10-08 | $29.10 | $30.10 | $29.10 | $29.61 | $19.61 | 818,400 |
| 2021-10-07 | $29.03 | $29.03 | $29.03 | $29.03 | $19.23 | 0 |
| 2021-10-06 | $29.03 | $29.03 | $29.03 | $29.03 | $19.23 | 0 |
| 2021-09-30 | $28.95 | $29.55 | $28.86 | $29.03 | $19.23 | 979,300 |
| 2021-09-29 | $30.30 | $30.35 | $28.37 | $28.40 | $18.81 | 1,741,200 |
| 2021-09-28 | $31.07 | $31.32 | $30.26 | $30.35 | $20.10 | 1,088,220 |
| 2021-09-27 | $30.41 | $31.45 | $29.84 | $31.07 | $20.58 | 1,541,700 |
| 2021-09-24 | $32.42 | $32.93 | $30.90 | $31.00 | $20.53 | 2,203,500 |
| 2021-09-23 | $31.55 | $33.80 | $31.55 | $32.82 | $21.74 | 2,472,490 |
| 2021-09-22 | $32.46 | $32.70 | $31.33 | $31.52 | $20.87 | 1,824,620 |
| 2021-09-21 | $32.46 | $32.46 | $32.46 | $32.46 | $21.50 | 0 |
| 2021-09-20 | $32.46 | $32.46 | $32.46 | $32.46 | $21.50 | 0 |
| 2021-09-17 | $33.05 | $34.45 | $32.01 | $32.46 | $21.50 | 3,467,900 |
| 2021-09-16 | $34.21 | $36.57 | $34.21 | $34.21 | $22.66 | 4,704,190 |
| 2021-09-15 | $33.70 | $35.65 | $33.35 | $35.41 | $23.45 | 4,087,600 |
| 2021-09-14 | $34.15 | $34.23 | $32.80 | $32.88 | $21.77 | 2,633,650 |
| 2021-09-13 | $34.63 | $34.80 | $33.58 | $34.10 | $22.58 | 1,930,640 |
| 2021-09-10 | $35.00 | $35.34 | $33.54 | $33.61 | $22.26 | 2,739,300 |
| 2021-09-09 | $36.36 | $36.59 | $34.86 | $35.00 | $23.18 | 2,924,250 |
| 2021-09-08 | $36.05 | $37.32 | $35.62 | $35.87 | $23.75 | 4,028,810 |
| 2021-09-07 | $34.75 | $37.37 | $34.70 | $36.79 | $24.36 | 5,614,960 |
| 2021-09-06 | $33.50 | $34.15 | $32.50 | $34.00 | $22.52 | 2,567,510 |
| 2021-09-03 | $36.03 | $36.17 | $33.25 | $33.50 | $22.19 | 4,239,240 |
| 2021-09-02 | $34.70 | $36.22 | $34.40 | $35.78 | $23.70 | 2,958,230 |
| 2021-09-01 | $37.65 | $37.65 | $34.65 | $34.70 | $22.98 | 5,165,410 |
| 2021-08-31 | $37.50 | $38.88 | $36.51 | $38.10 | $25.23 | 6,013,090 |
| 2021-08-30 | $34.65 | $38.60 | $34.01 | $37.62 | $24.91 | 7,377,430 |
| 2021-08-27 | $33.94 | $35.67 | $33.94 | $34.63 | $22.93 | 4,484,160 |
| 2021-08-26 | $36.00 | $36.30 | $34.00 | $34.20 | $22.65 | 5,760,160 |
| 2021-08-25 | $33.22 | $36.75 | $32.50 | $36.50 | $24.17 | 8,016,410 |
| 2021-08-24 | $32.90 | $34.30 | $32.51 | $33.35 | $22.09 | 3,763,300 |
| 2021-08-23 | $33.04 | $33.55 | $32.25 | $33.10 | $21.92 | 3,539,010 |
| 2021-08-20 | $33.00 | $34.31 | $31.84 | $32.55 | $21.56 | 4,470,210 |
| 2021-08-19 | $34.81 | $34.81 | $33.00 | $33.20 | $21.99 | 6,173,530 |
| 2021-08-18 | $32.58 | $35.05 | $31.65 | $35.00 | $23.18 | 9,699,710 |
| 2021-08-17 | $31.03 | $36.10 | $31.03 | $32.58 | $21.58 | 8,809,710 |
| 2021-08-16 | $29.03 | $30.40 | $28.89 | $30.13 | $19.95 | 2,198,670 |
| 2021-08-13 | $29.40 | $29.77 | $28.96 | $29.05 | $19.24 | 1,223,000 |
| 2021-08-12 | $29.57 | $29.85 | $29.17 | $29.60 | $19.60 | 1,147,500 |
| 2021-08-11 | $30.00 | $30.23 | $29.56 | $29.56 | $19.58 | 1,673,700 |
| 2021-08-10 | $30.50 | $30.80 | $29.92 | $30.10 | $19.93 | 2,293,500 |
| 2021-08-09 | $29.08 | $30.92 | $29.06 | $30.91 | $20.47 | 2,079,000 |
| 2021-08-06 | $29.99 | $30.00 | $28.90 | $29.47 | $19.52 | 1,377,400 |
| 2021-08-05 | $29.40 | $30.00 | $29.12 | $29.70 | $19.67 | 1,254,800 |
| 2021-08-04 | $29.70 | $30.32 | $29.40 | $29.65 | $19.64 | 1,588,600 |
| 2021-08-03 | $29.00 | $30.33 | $28.88 | $29.73 | $19.69 | 2,121,600 |
| 2021-08-02 | $27.65 | $29.62 | $27.60 | $29.09 | $19.26 | 1,929,100 |
| 2021-07-30 | $28.45 | $28.88 | $27.48 | $28.14 | $18.64 | 2,001,100 |
| 2021-07-29 | $28.06 | $28.96 | $28.06 | $28.76 | $19.05 | 1,661,100 |
| 2021-07-28 | $30.03 | $30.26 | $24.42 | $28.32 | $18.75 | 2,970,200 |
| 2021-07-27 | $30.00 | $31.97 | $30.00 | $30.53 | $20.22 | 2,227,700 |
| 2021-07-26 | $31.02 | $31.54 | $29.85 | $30.41 | $20.14 | 2,354,100 |
| 2021-07-23 | $31.80 | $32.70 | $31.12 | $31.55 | $20.89 | 3,486,930 |
| 2021-07-22 | $30.32 | $33.00 | $30.04 | $32.30 | $21.39 | 5,858,810 |
| 2021-07-21 | $29.99 | $30.37 | $29.70 | $30.09 | $19.93 | 1,133,610 |
| 2021-07-20 | $29.86 | $30.30 | $29.50 | $29.86 | $19.77 | 1,495,400 |
| 2021-07-19 | $29.99 | $31.44 | $29.40 | $30.58 | $20.25 | 2,978,800 |
| 2021-07-16 | $29.90 | $30.10 | $29.33 | $29.40 | $19.47 | 1,434,800 |
| 2021-07-15 | $30.34 | $30.70 | $29.46 | $30.00 | $19.87 | 1,814,020 |
| 2021-07-14 | $30.22 | $31.40 | $30.22 | $30.84 | $20.42 | 1,895,310 |
| 2021-07-13 | $30.94 | $31.14 | $30.14 | $30.42 | $20.15 | 1,980,600 |
| 2021-07-12 | $31.90 | $31.98 | $30.88 | $30.90 | $20.46 | 1,911,000 |
| 2021-07-09 | $30.75 | $31.35 | $30.45 | $31.21 | $20.67 | 1,670,100 |
| 2021-07-08 | $31.51 | $31.86 | $31.00 | $31.02 | $20.54 | 1,926,200 |
| 2021-07-07 | $32.17 | $32.48 | $31.10 | $31.72 | $21.01 | 2,670,980 |
| 2021-07-06 | $30.70 | $32.55 | $30.70 | $31.96 | $21.17 | 3,859,200 |
| 2021-07-05 | $30.83 | $31.44 | $30.46 | $30.97 | $20.51 | 1,576,800 |
| 2021-07-02 | $30.41 | $30.98 | $30.02 | $30.88 | $20.45 | 1,491,300 |
| 2021-07-01 | $30.63 | $31.51 | $30.52 | $30.56 | $20.24 | 2,376,670 |
| 2021-06-30 | $32.66 | $33.02 | $31.55 | $31.86 | $21.10 | 3,474,380 |
| 2021-06-29 | $31.50 | $31.73 | $30.62 | $31.66 | $20.97 | 2,481,560 |
| 2021-06-28 | $30.95 | $31.58 | $30.43 | $31.21 | $20.67 | 1,729,020 |
| 2021-06-25 | $30.85 | $31.27 | $30.45 | $30.90 | $20.46 | 2,039,770 |
| 2021-06-24 | $31.88 | $32.36 | $30.33 | $31.34 | $20.75 | 3,718,700 |
| 2021-06-23 | $31.37 | $32.33 | $30.88 | $31.72 | $21.01 | 3,305,710 |
| 2021-06-22 | $30.86 | $31.65 | $30.54 | $31.38 | $20.78 | 2,853,100 |
| 2021-06-21 | $30.33 | $30.98 | $29.96 | $30.87 | $20.44 | 3,261,100 |
| 2021-06-18 | $30.36 | $33.78 | $30.36 | $31.65 | $20.96 | 4,902,220 |
| 2021-06-17 | $29.11 | $30.03 | $29.11 | $29.60 | $19.60 | 1,547,800 |
| 2021-06-16 | $30.84 | $30.84 | $29.33 | $29.33 | $19.42 | 2,394,300 |
| 2021-06-15 | $30.52 | $31.36 | $29.83 | $30.95 | $20.50 | 2,237,300 |
| 2021-06-14 | $30.60 | $30.60 | $30.60 | $30.60 | $20.26 | 0 |
| 2021-06-11 | $32.15 | $32.17 | $30.50 | $30.60 | $20.26 | 3,535,800 |
| 2021-06-10 | $32.80 | $32.80 | $32.07 | $32.18 | $21.31 | 3,234,380 |
| 2021-06-09 | $33.96 | $33.96 | $32.85 | $33.16 | $21.96 | 2,408,900 |
| 2021-06-08 | $34.55 | $34.65 | $32.56 | $32.85 | $21.75 | 4,088,400 |
| 2021-06-07 | $32.60 | $33.97 | $32.10 | $33.84 | $22.41 | 4,067,200 |
| 2021-06-04 | $32.66 | $33.20 | $32.03 | $33.08 | $21.91 | 3,827,700 |
| 2021-06-03 | $33.01 | $33.23 | $32.23 | $32.25 | $21.36 | 3,069,700 |
| 2021-06-02 | $33.75 | $34.04 | $32.52 | $32.85 | $21.75 | 4,579,380 |
| 2021-06-01 | $33.90 | $34.70 | $33.15 | $33.93 | $22.47 | 5,020,400 |
| 2021-05-31 | $33.74 | $34.50 | $33.16 | $34.33 | $22.74 | 6,849,800 |
| 2021-05-28 | $34.77 | $36.00 | $33.09 | $33.65 | $22.28 | 9,478,780 |
| 2021-05-27 | $36.51 | $39.10 | $35.02 | $35.71 | $23.65 | 15,262,310 |
| 2021-05-26 | $29.79 | $34.44 | $29.79 | $34.44 | $22.81 | 9,128,400 |
| 2021-05-25 | $28.47 | $28.90 | $28.11 | $28.70 | $19.01 | 2,796,400 |
| 2021-05-24 | $29.60 | $29.80 | $28.45 | $28.45 | $18.84 | 3,705,090 |
| 2021-05-21 | $29.50 | $30.99 | $29.32 | $29.95 | $19.83 | 3,312,090 |
| 2021-05-20 | $29.30 | $29.92 | $29.18 | $29.34 | $19.43 | 1,972,500 |
| 2021-05-19 | $30.66 | $30.97 | $29.40 | $29.50 | $19.54 | 3,249,200 |
| 2021-05-18 | $30.76 | $31.25 | $29.99 | $30.65 | $20.30 | 2,475,500 |
| 2021-05-17 | $30.39 | $31.40 | $29.00 | $30.76 | $20.37 | 3,145,200 |
| 2021-05-14 | $30.73 | $31.28 | $30.28 | $30.68 | $20.32 | 2,795,580 |
| 2021-05-13 | $31.11 | $31.19 | $30.15 | $30.28 | $20.05 | 4,063,500 |
| 2021-05-12 | $29.83 | $32.47 | $29.03 | $31.98 | $21.18 | 5,888,980 |
| 2021-05-11 | $29.79 | $31.50 | $29.79 | $30.37 | $20.11 | 4,340,100 |
| 2021-05-10 | $29.74 | $30.41 | $29.45 | $29.49 | $19.53 | 2,546,700 |
| 2021-05-07 | $30.30 | $30.44 | $29.60 | $29.78 | $19.72 | 2,905,500 |
| 2021-05-06 | $32.18 | $32.30 | $30.00 | $30.04 | $19.89 | 5,389,600 |
| 2021-05-05 | $32.51 | $32.51 | $32.51 | $32.51 | $21.53 | 0 |
| 2021-05-04 | $32.51 | $32.51 | $32.51 | $32.51 | $21.53 | 0 |
| 2021-04-30 | $32.05 | $33.40 | $31.42 | $32.51 | $21.53 | 5,164,800 |
| 2021-04-29 | $32.11 | $34.14 | $32.00 | $32.26 | $21.36 | 5,399,000 |
| 2021-04-28 | $34.50 | $35.90 | $32.43 | $32.79 | $21.72 | 7,273,100 |
| 2021-04-27 | $35.00 | $37.01 | $34.47 | $35.20 | $23.31 | 6,760,090 |
| 2021-04-26 | $36.00 | $36.34 | $34.44 | $34.85 | $23.08 | 8,529,990 |
| 2021-04-23 | $34.10 | $39.47 | $33.70 | $37.08 | $24.56 | 12,206,880 |
| 2021-04-22 | $35.00 | $36.30 | $33.88 | $34.73 | $23.00 | 5,832,450 |
| 2021-04-21 | $37.50 | $37.89 | $34.53 | $34.79 | $23.04 | 7,854,000 |
| 2021-04-20 | $36.56 | $38.99 | $35.60 | $38.52 | $25.51 | 9,281,930 |
| 2021-04-19 | $71.40 | $74.77 | $71.02 | $74.51 | $24.61 | 3,169,820 |
| 2021-04-16 | $74.00 | $75.78 | $71.04 | $72.81 | $24.04 | 3,652,890 |
| 2021-04-15 | $73.73 | $77.00 | $72.35 | $74.38 | $24.56 | 3,916,300 |
| 2021-04-14 | $68.99 | $77.79 | $68.71 | $75.00 | $24.77 | 5,779,500 |
| 2021-04-13 | $70.50 | $71.87 | $67.50 | $67.70 | $22.36 | 3,177,500 |
| 2021-04-12 | $67.65 | $70.50 | $66.96 | $70.27 | $23.20 | 3,181,300 |
| 2021-04-09 | $71.20 | $72.43 | $68.55 | $68.86 | $22.74 | 3,772,900 |
| 2021-04-08 | $75.65 | $77.77 | $72.60 | $72.65 | $23.99 | 4,363,370 |
| 2021-04-07 | $74.51 | $77.06 | $70.80 | $77.06 | $25.45 | 5,048,920 |
| 2021-04-06 | $75.94 | $79.00 | $74.00 | $75.80 | $25.03 | 4,636,100 |
| 2021-04-05 | $74.19 | $74.19 | $74.19 | $74.19 | $24.50 | 0 |
| 2021-04-02 | $73.15 | $74.40 | $72.10 | $74.19 | $24.50 | 2,788,730 |
| 2021-04-01 | $73.11 | $74.39 | $71.21 | $73.05 | $24.12 | 2,896,800 |
| 2021-03-31 | $74.00 | $74.50 | $71.53 | $72.70 | $24.01 | 3,341,960 |
| 2021-03-30 | $72.56 | $76.10 | $68.50 | $75.49 | $24.93 | 6,285,600 |
| 2021-03-29 | $76.51 | $77.90 | $72.20 | $74.05 | $24.45 | 5,129,940 |
| 2021-03-26 | $75.01 | $77.10 | $73.00 | $75.90 | $25.06 | 4,508,160 |
| 2021-03-25 | $79.06 | $79.47 | $73.99 | $74.76 | $24.69 | 5,212,240 |
| 2021-03-24 | $78.99 | $82.50 | $75.74 | $80.07 | $26.44 | 5,903,820 |
| 2021-03-23 | $81.88 | $82.66 | $77.01 | $80.87 | $26.71 | 6,538,200 |
| 2021-03-22 | $78.95 | $88.00 | $78.53 | $85.00 | $28.07 | 7,868,630 |
| 2021-03-19 | $79.31 | $84.05 | $78.88 | $81.00 | $26.75 | 7,978,250 |
| 2021-03-18 | $78.00 | $85.97 | $74.86 | $78.06 | $25.78 | 9,784,270 |
| 2021-03-17 | $62.40 | $71.64 | $62.40 | $71.64 | $23.66 | 6,785,790 |
| 2021-03-16 | $56.28 | $59.70 | $55.69 | $59.70 | $19.71 | 5,029,050 |
| 2021-03-15 | $50.00 | $51.51 | $49.75 | $49.75 | $16.43 | 869,190 |
| 2021-03-12 | $50.61 | $50.98 | $49.51 | $49.98 | $16.50 | 530,090 |
| 2021-03-11 | $50.21 | $50.90 | $49.63 | $50.55 | $16.69 | 570,000 |
| 2021-03-10 | $48.92 | $50.25 | $48.92 | $49.98 | $16.50 | 598,900 |
| 2021-03-09 | $50.26 | $50.45 | $47.00 | $49.35 | $16.30 | 864,450 |
| 2021-03-08 | $50.00 | $51.45 | $49.89 | $49.96 | $16.50 | 830,200 |
| 2021-03-05 | $48.63 | $50.25 | $48.63 | $49.96 | $16.50 | 592,810 |
| 2021-03-04 | $50.32 | $50.37 | $48.68 | $48.90 | $16.15 | 638,200 |
| 2021-03-03 | $49.48 | $50.29 | $49.30 | $49.90 | $16.48 | 511,500 |
| 2021-03-02 | $48.98 | $50.10 | $48.01 | $49.80 | $16.45 | 741,500 |
| 2021-03-01 | $47.88 | $49.28 | $47.80 | $48.95 | $16.16 | 693,500 |
| 2021-02-26 | $49.50 | $49.50 | $47.67 | $47.70 | $15.75 | 1,127,400 |
| 2021-02-25 | $51.60 | $52.46 | $49.63 | $49.63 | $16.39 | 1,068,540 |
| 2021-02-24 | $51.54 | $52.92 | $51.15 | $51.60 | $17.04 | 941,440 |
| 2021-02-23 | $54.69 | $54.77 | $51.80 | $52.00 | $17.17 | 1,395,640 |
| 2021-02-22 | $53.00 | $54.74 | $52.20 | $54.68 | $18.06 | 1,830,070 |
| 2021-02-19 | $52.85 | $53.39 | $50.91 | $53.21 | $17.57 | 1,391,830 |
| 2021-02-18 | $54.31 | $54.85 | $52.60 | $52.70 | $17.40 | 1,257,600 |
| 2021-02-17 | $53.58 | $53.58 | $53.58 | $53.58 | $17.69 | 0 |
| 2021-02-16 | $53.58 | $53.58 | $53.58 | $53.58 | $17.69 | 0 |
| 2021-02-15 | $53.58 | $53.58 | $53.58 | $53.58 | $17.69 | 0 |
| 2021-02-12 | $53.58 | $53.58 | $53.58 | $53.58 | $17.69 | 0 |
| 2021-02-11 | $53.58 | $53.58 | $53.58 | $53.58 | $17.69 | 0 |
| 2021-02-10 | $54.00 | $54.57 | $52.96 | $53.58 | $17.69 | 1,104,490 |
| 2021-02-09 | $52.46 | $54.39 | $51.38 | $53.90 | $17.80 | 1,401,390 |
| 2021-02-08 | $53.17 | $53.53 | $50.55 | $52.50 | $17.34 | 1,345,800 |
| 2021-02-05 | $51.65 | $55.33 | $51.65 | $53.17 | $17.56 | 2,256,420 |
| 2021-02-04 | $51.56 | $53.53 | $50.80 | $52.27 | $17.26 | 1,541,490 |
| 2021-02-03 | $49.71 | $52.38 | $49.59 | $52.12 | $17.21 | 1,722,340 |
| 2021-02-02 | $51.31 | $51.38 | $49.68 | $49.99 | $16.51 | 1,210,020 |
| 2021-02-01 | $48.37 | $51.78 | $47.67 | $51.40 | $16.97 | 1,702,620 |
| 2021-01-29 | $49.00 | $49.35 | $47.20 | $48.37 | $15.97 | 769,200 |
| 2021-01-28 | $49.14 | $50.98 | $48.71 | $48.90 | $16.15 | 950,300 |
| 2021-01-27 | $48.48 | $50.32 | $47.28 | $49.83 | $16.46 | 1,207,290 |
| 2021-01-26 | $46.91 | $50.18 | $46.91 | $48.48 | $16.01 | 1,161,590 |
| 2021-01-25 | $48.55 | $48.55 | $46.80 | $47.33 | $15.63 | 634,390 |
| 2021-01-22 | $48.78 | $48.99 | $46.90 | $48.24 | $15.93 | 935,490 |
| 2021-01-21 | $49.05 | $49.83 | $48.48 | $48.98 | $16.17 | 617,300 |
| 2021-01-20 | $48.99 | $49.58 | $48.42 | $49.01 | $16.18 | 633,900 |
| 2021-01-19 | $50.58 | $50.58 | $49.22 | $49.33 | $16.29 | 1,078,700 |
| 2021-01-18 | $47.60 | $51.50 | $47.57 | $50.28 | $16.60 | 1,684,000 |
| 2021-01-15 | $45.56 | $49.49 | $45.45 | $48.21 | $15.92 | 1,212,390 |
| 2021-01-14 | $46.01 | $47.47 | $44.71 | $45.53 | $15.04 | 544,700 |
| 2021-01-13 | $47.50 | $47.59 | $45.60 | $45.94 | $15.17 | 837,000 |
| 2021-01-12 | $47.35 | $48.43 | $46.98 | $47.50 | $15.69 | 568,500 |
| 2021-01-11 | $47.78 | $48.69 | $46.25 | $47.55 | $15.70 | 726,600 |
| 2021-01-08 | $46.19 | $48.41 | $44.63 | $47.60 | $15.72 | 1,037,850 |
| 2021-01-07 | $47.77 | $49.16 | $46.48 | $46.62 | $15.40 | 948,400 |
| 2021-01-06 | $48.78 | $49.43 | $47.25 | $47.78 | $15.78 | 769,100 |
| 2021-01-05 | $49.44 | $49.98 | $48.43 | $48.93 | $16.16 | 868,700 |
| 2021-01-04 | $48.00 | $51.18 | $47.89 | $50.00 | $16.51 | 1,216,400 |
| 2021-01-01 | $47.89 | $47.89 | $47.89 | $47.89 | $15.81 | 0 |
| 2020-12-31 | $46.65 | $48.32 | $46.43 | $47.89 | $15.81 | 859,790 |
| 2020-12-30 | $46.60 | $47.30 | $46.20 | $46.46 | $15.34 | 596,630 |
| 2020-12-29 | $46.87 | $47.61 | $46.02 | $46.60 | $15.39 | 755,000 |
| 2020-12-28 | $47.80 | $48.57 | $46.80 | $47.12 | $15.56 | 950,100 |
| 2020-12-25 | $47.49 | $48.20 | $46.89 | $47.73 | $15.76 | 754,000 |
| 2020-12-24 | $48.50 | $48.76 | $46.82 | $46.82 | $15.46 | 1,206,200 |
| 2020-12-23 | $50.86 | $51.28 | $48.70 | $48.79 | $16.11 | 1,322,800 |
| 2020-12-22 | $50.63 | $51.80 | $49.11 | $50.98 | $16.83 | 1,126,510 |
| 2020-12-21 | $52.20 | $53.19 | $50.78 | $50.82 | $16.78 | 1,356,400 |
| 2020-12-18 | $53.43 | $54.20 | $52.08 | $52.21 | $17.24 | 1,026,800 |
| 2020-12-17 | $54.30 | $54.70 | $51.86 | $53.50 | $17.67 | 1,481,900 |
| 2020-12-16 | $56.81 | $56.85 | $54.13 | $54.35 | $17.95 | 1,636,900 |
| 2020-12-15 | $57.00 | $57.15 | $55.80 | $56.86 | $18.78 | 1,061,500 |
| 2020-12-14 | $57.50 | $58.52 | $55.57 | $57.16 | $18.88 | 1,455,090 |
| 2020-12-11 | $58.81 | $59.39 | $56.40 | $57.65 | $19.04 | 1,795,200 |
| 2020-12-10 | $54.82 | $59.20 | $54.81 | $58.71 | $19.39 | 2,289,250 |
| 2020-12-09 | $58.70 | $59.13 | $55.47 | $55.60 | $18.36 | 1,872,850 |
| 2020-12-08 | $59.69 | $59.69 | $57.50 | $58.34 | $19.27 | 1,678,400 |
| 2020-12-07 | $59.01 | $61.72 | $58.49 | $60.00 | $19.81 | 2,521,700 |
| 2020-12-04 | $60.18 | $61.59 | $57.79 | $59.88 | $19.77 | 2,646,250 |
| 2020-12-03 | $62.93 | $63.00 | $59.04 | $59.74 | $19.73 | 3,600,510 |
| 2020-12-02 | $59.01 | $64.87 | $58.12 | $63.50 | $20.97 | 5,105,170 |
| 2020-12-01 | $57.53 | $59.86 | $57.10 | $58.56 | $19.34 | 2,809,900 |
| 2020-11-30 | $53.81 | $58.96 | $53.60 | $57.70 | $19.05 | 2,969,550 |
| 2020-11-27 | $55.73 | $55.96 | $53.01 | $53.70 | $17.73 | 1,452,040 |
| 2020-11-26 | $56.66 | $57.33 | $55.86 | $56.05 | $18.51 | 1,302,200 |
| 2020-11-25 | $59.40 | $59.40 | $56.70 | $56.90 | $18.79 | 1,989,200 |
| 2020-11-24 | $58.84 | $59.80 | $57.86 | $59.41 | $19.62 | 2,555,530 |
| 2020-11-23 | $57.00 | $61.80 | $56.31 | $59.99 | $19.81 | 3,902,890 |
| 2020-11-20 | $56.05 | $57.50 | $55.10 | $56.84 | $18.77 | 1,932,980 |
| 2020-11-19 | $56.15 | $56.36 | $54.61 | $55.81 | $18.43 | 1,403,010 |
| 2020-11-18 | $57.60 | $57.88 | $55.40 | $57.12 | $18.86 | 2,314,910 |
| 2020-11-17 | $57.53 | $58.37 | $56.10 | $57.78 | $19.08 | 2,563,410 |
| 2020-11-16 | $53.11 | $59.40 | $52.98 | $57.85 | $19.10 | 3,666,380 |
| 2020-11-13 | $52.50 | $53.47 | $51.70 | $52.97 | $17.49 | 799,680 |
| 2020-11-12 | $53.01 | $53.84 | $52.00 | $52.58 | $17.36 | 1,330,080 |
| 2020-11-11 | $53.50 | $55.05 | $53.38 | $53.50 | $17.67 | 1,277,370 |
| 2020-11-10 | $56.45 | $56.66 | $53.11 | $53.68 | $17.73 | 1,886,780 |
| 2020-11-09 | $57.19 | $57.39 | $55.41 | $56.44 | $18.64 | 2,845,260 |
| 2020-11-06 | $57.08 | $58.48 | $55.17 | $57.41 | $18.96 | 2,824,900 |
| 2020-11-05 | $57.94 | $57.99 | $56.43 | $57.05 | $18.84 | 1,991,050 |
| 2020-11-04 | $54.93 | $57.89 | $54.01 | $57.58 | $19.01 | 2,571,200 |
| 2020-11-03 | $54.10 | $55.59 | $53.51 | $55.30 | $18.26 | 1,609,800 |
| 2020-11-02 | $53.02 | $54.60 | $52.61 | $53.67 | $17.72 | 1,445,150 |
| 2020-10-30 | $54.90 | $55.88 | $52.50 | $52.92 | $17.48 | 2,246,670 |
| 2020-10-29 | $56.22 | $56.87 | $54.13 | $54.29 | $17.93 | 3,118,110 |
| 2020-10-28 | $55.36 | $60.14 | $55.18 | $57.99 | $19.15 | 3,922,460 |
| 2020-10-27 | $59.51 | $59.60 | $54.40 | $55.99 | $18.49 | 3,560,480 |
| 2020-10-26 | $59.55 | $60.00 | $56.79 | $59.40 | $19.62 | 3,585,520 |
| 2020-10-23 | $55.60 | $65.88 | $54.85 | $60.79 | $20.07 | 5,770,530 |
| 2020-10-22 | $54.05 | $59.79 | $53.57 | $55.91 | $18.46 | 4,343,710 |
| 2020-10-21 | $52.02 | $56.60 | $51.58 | $55.08 | $18.19 | 4,540,230 |
| 2020-10-20 | $48.79 | $52.19 | $48.74 | $51.64 | $17.05 | 2,487,470 |
| 2020-10-19 | $50.42 | $51.67 | $48.67 | $48.77 | $16.11 | 1,241,570 |
| 2020-10-16 | $48.00 | $52.34 | $47.91 | $50.43 | $16.65 | 2,007,350 |
| 2020-10-15 | $49.84 | $49.84 | $48.33 | $48.40 | $15.98 | 1,010,210 |
| 2020-10-14 | $48.58 | $49.97 | $48.11 | $49.84 | $16.46 | 1,380,210 |
| 2020-10-13 | $48.40 | $48.97 | $48.29 | $48.45 | $16.00 | 691,300 |
| 2020-10-12 | $48.00 | $49.27 | $48.00 | $48.78 | $16.11 | 933,500 |
| 2020-10-09 | $46.80 | $47.98 | $46.80 | $47.98 | $15.84 | 789,310 |
| 2020-10-08 | $46.46 | $46.46 | $46.46 | $46.46 | $15.34 | 0 |
| 2020-10-07 | $46.46 | $46.46 | $46.46 | $46.46 | $15.34 | 0 |
| 2020-10-06 | $46.46 | $46.46 | $46.46 | $46.46 | $15.34 | 0 |
| 2020-10-05 | $46.46 | $46.46 | $46.46 | $46.46 | $15.34 | 0 |
| 2020-10-02 | $46.46 | $46.46 | $46.46 | $46.46 | $15.34 | 0 |
| 2020-10-01 | $46.46 | $46.46 | $46.46 | $46.46 | $15.34 | 0 |
| 2020-09-30 | $45.47 | $47.24 | $45.16 | $46.46 | $15.34 | 742,670 |
| 2020-09-29 | $45.57 | $45.97 | $45.38 | $45.47 | $15.02 | 413,200 |
| 2020-09-28 | $46.58 | $47.07 | $45.45 | $45.46 | $15.01 | 508,010 |
| 2020-09-25 | $47.30 | $47.66 | $46.02 | $46.33 | $15.30 | 611,550 |
| 2020-09-24 | $47.61 | $48.25 | $46.94 | $47.21 | $15.59 | 647,200 |
| 2020-09-23 | $46.52 | $48.44 | $46.52 | $48.05 | $15.87 | 1,066,500 |
| 2020-09-22 | $47.68 | $48.00 | $46.36 | $46.40 | $15.32 | 986,000 |
| 2020-09-21 | $48.85 | $48.85 | $47.79 | $48.13 | $15.89 | 808,800 |
| 2020-09-18 | $49.02 | $49.51 | $48.12 | $48.57 | $16.04 | 1,521,700 |
| 2020-09-17 | $48.05 | $51.00 | $47.85 | $49.67 | $16.40 | 2,490,400 |
| 2020-09-16 | $47.01 | $48.69 | $46.60 | $48.59 | $16.05 | 1,477,140 |
| 2020-09-15 | $46.69 | $48.75 | $46.49 | $47.19 | $15.58 | 1,032,640 |
| 2020-09-14 | $45.97 | $46.99 | $45.96 | $46.96 | $15.51 | 887,920 |
| 2020-09-11 | $44.80 | $46.06 | $43.60 | $45.90 | $15.16 | 847,580 |
| 2020-09-10 | $48.38 | $48.47 | $44.59 | $44.62 | $14.73 | 1,356,640 |
| 2020-09-09 | $48.32 | $48.82 | $46.88 | $48.07 | $15.87 | 1,319,440 |
| 2020-09-08 | $49.13 | $49.63 | $48.28 | $48.85 | $16.13 | 913,750 |
| 2020-09-07 | $50.08 | $50.47 | $48.78 | $49.22 | $16.25 | 994,320 |
| 2020-09-04 | $48.44 | $50.50 | $48.01 | $50.07 | $16.53 | 940,080 |
| 2020-09-03 | $52.52 | $52.64 | $49.28 | $49.44 | $16.33 | 2,120,820 |
| 2020-09-02 | $52.15 | $53.45 | $51.78 | $52.78 | $17.43 | 1,812,970 |
| 2020-09-01 | $51.20 | $53.96 | $51.14 | $52.33 | $17.28 | 1,879,470 |
| 2020-08-31 | $51.33 | $51.93 | $50.55 | $51.14 | $16.89 | 1,318,970 |
| 2020-08-28 | $51.90 | $52.00 | $50.03 | $51.33 | $16.95 | 1,639,760 |
| 2020-08-27 | $52.35 | $52.91 | $51.02 | $52.00 | $17.17 | 1,824,590 |
| 2020-08-26 | $54.80 | $55.11 | $52.26 | $52.88 | $17.46 | 2,886,010 |
| 2020-08-25 | $51.16 | $55.18 | $50.80 | $54.49 | $17.99 | 3,726,770 |
| 2020-08-24 | $50.53 | $52.60 | $48.73 | $51.35 | $16.96 | 2,089,000 |
| 2020-08-21 | $48.88 | $50.52 | $48.66 | $50.52 | $16.68 | 1,829,600 |
| 2020-08-20 | $49.02 | $49.02 | $47.90 | $47.95 | $15.83 | 1,271,600 |
| 2020-08-19 | $51.70 | $51.88 | $49.52 | $49.69 | $16.41 | 1,300,440 |
| 2020-08-18 | $51.00 | $51.58 | $50.89 | $51.48 | $17.00 | 1,115,410 |
| 2020-08-17 | $49.85 | $51.55 | $49.70 | $51.32 | $16.95 | 1,478,600 |
| 2020-08-14 | $50.23 | $50.58 | $49.00 | $49.84 | $16.46 | 1,122,430 |
| 2020-08-13 | $50.19 | $50.68 | $49.76 | $50.13 | $16.55 | 1,028,090 |
| 2020-08-12 | $51.00 | $51.50 | $49.43 | $50.13 | $16.55 | 1,885,610 |
| 2020-08-11 | $54.01 | $54.46 | $51.34 | $51.50 | $17.01 | 2,987,400 |
| 2020-08-10 | $56.56 | $56.96 | $53.68 | $54.41 | $17.97 | 2,263,800 |
| 2020-08-07 | $58.40 | $59.70 | $55.88 | $56.60 | $18.69 | 2,831,910 |
| 2020-08-06 | $56.71 | $61.00 | $56.35 | $58.45 | $19.30 | 4,117,320 |
| 2020-08-05 | $57.60 | $58.00 | $55.00 | $56.67 | $18.71 | 2,863,940 |
| 2020-08-04 | $55.58 | $59.94 | $54.66 | $58.44 | $19.30 | 5,494,820 |
| 2020-08-03 | $54.65 | $56.05 | $54.65 | $55.62 | $18.37 | 3,354,610 |
| 2020-07-31 | $55.20 | $55.94 | $54.46 | $54.67 | $18.05 | 3,682,050 |
| 2020-07-30 | $56.18 | $57.30 | $55.10 | $56.38 | $18.62 | 4,688,040 |
| 2020-07-29 | $55.00 | $58.63 | $54.18 | $57.08 | $18.85 | 5,752,030 |
| 2020-07-28 | $71.87 | $71.87 | $58.82 | $58.82 | $19.42 | 6,654,350 |
| 2020-07-27 | $65.35 | $65.35 | $65.35 | $65.35 | $21.58 | 90,700 |
| 2020-07-24 | $59.41 | $59.41 | $59.41 | $59.41 | $19.62 | 89,210 |
| 2020-07-23 | $54.01 | $54.01 | $54.01 | $54.01 | $17.84 | 18,100 |
| 2020-07-22 | $49.10 | $49.10 | $49.10 | $49.10 | $16.21 | 15,300 |
| 2020-07-21 | $44.64 | $44.64 | $44.64 | $44.64 | $14.74 | 9,330 |
| 2020-07-20 | $33.82 | $40.58 | $33.82 | $40.58 | $13.40 | 46,200 |